Canada markets closed

Cyient Limited (532175.BO)

YHD - YHD Delayed Price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time Period:
Oct 13, 2023 - Oct 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 20241,859.901,878.001,844.001,851.501,851.505,548
Oct 10, 20241,865.001,911.951,850.951,860.151,860.156,057
Oct 09, 20241,855.001,901.901,845.001,864.601,864.6013,982
Oct 08, 20241,841.001,843.901,806.101,832.651,832.659,683
Oct 07, 20241,850.051,892.001,814.901,842.051,842.0521,568
Oct 04, 20241,870.051,908.001,849.951,887.101,887.103,840
Oct 03, 20241,881.101,935.951,875.951,878.751,878.7520,928
Oct 02, 2024------
Oct 01, 20241,871.001,926.101,868.201,917.601,917.6011,220
Sept 30, 20241,905.001,905.051,837.301,875.951,875.959,659
Sept 27, 20241,975.001,989.001,889.101,901.451,901.4513,074
Sept 26, 20242,004.702,070.001,964.051,969.351,969.3512,908
Sept 25, 20241,987.502,011.101,985.001,998.951,998.953,080
Sept 24, 20242,049.302,060.001,978.151,990.051,990.058,025
Sept 23, 20242,060.602,083.502,015.752,048.652,048.6511,872
Sept 20, 20242,087.652,100.002,021.402,056.402,056.406,803
Sept 19, 20242,053.152,088.952,008.502,046.702,046.7016,502
Sept 18, 20242,110.052,135.002,023.402,052.802,052.808,707
Sept 17, 20242,148.202,148.252,105.052,133.352,133.3511,416
Sept 16, 20242,132.802,156.352,104.002,147.602,147.608,244
Sept 13, 20242,114.102,138.402,061.902,132.002,132.009,878
Sept 12, 20242,100.002,136.952,078.202,117.902,117.9013,066
Sept 11, 20242,053.802,114.302,014.002,078.652,078.6530,449
Sept 10, 20241,993.852,040.001,975.152,019.602,019.6028,905
Sept 09, 20242,000.052,000.251,945.051,960.601,960.6023,412
Sept 06, 20241,978.002,054.501,978.002,010.352,010.3555,590
Sept 05, 20241,989.102,007.901,980.551,996.001,996.004,033
Sept 04, 20241,961.802,017.001,935.101,988.151,988.158,616
Sept 03, 20241,983.052,014.351,983.051,998.251,998.2513,324
Aug 30, 20242,014.052,022.001,965.001,980.001,980.0019,971
Aug 29, 20242,029.802,030.001,990.902,014.052,014.056,350
Aug 28, 20242,001.152,031.351,961.052,012.152,012.1531,542
Aug 27, 20242,028.852,028.851,985.452,001.152,001.157,629
Aug 26, 20241,999.952,031.401,970.601,999.351,999.3516,076
Aug 23, 20241,978.751,978.751,944.701,957.601,957.6016,071
Aug 22, 20242,014.952,014.951,942.751,960.851,960.8518,128
Aug 21, 20241,970.002,049.951,955.002,010.552,010.5576,272
Aug 20, 20241,840.001,943.951,825.351,934.051,934.05152,126
Aug 19, 20241,785.001,827.551,782.501,822.351,822.3512,737
Aug 16, 20241,754.851,790.001,749.951,783.401,783.4018,301
Aug 15, 2024------
Aug 14, 20241,670.151,750.001,670.151,734.851,734.8544,027
Aug 13, 20241,688.651,688.651,658.001,669.651,669.6513,301
Aug 12, 20241,689.801,689.801,661.101,667.001,667.006,321
Aug 09, 20241,695.001,713.401,660.351,679.051,679.0518,807
Aug 08, 20241,713.851,719.001,683.801,690.851,690.85113,676
Aug 07, 20241,720.001,733.451,687.651,698.501,698.5015,618
Aug 06, 20241,707.251,740.751,679.251,698.101,698.1012,459
Aug 05, 20241,665.051,729.501,655.001,700.801,700.8021,623
Aug 02, 20241,745.201,773.001,745.201,764.801,764.8023,572
Aug 01, 20241,758.001,780.001,750.301,768.651,768.6522,335
Jul 31, 20241,752.151,764.501,741.001,756.551,756.5554,366
Jul 30, 20241,755.001,769.451,740.501,758.701,758.7025,622
Jul 29, 20241,797.801,797.801,738.151,746.851,746.85132,325
Jul 26, 20241,800.001,800.001,724.001,789.101,789.10162,097
Jul 25, 20241,880.001,903.301,860.001,894.351,894.358,032
Jul 24, 20241,857.251,893.501,847.851,885.501,885.509,123
Jul 23, 20241,890.001,904.951,818.001,856.251,856.2522,406
Jul 22, 20241,828.001,890.001,822.101,878.101,878.1041,653
Jul 19, 20241,868.951,940.101,825.001,832.101,832.1074,133
Jul 18, 20241,836.051,857.001,801.701,849.801,849.8043,125
Jul 17, 2024------
Jul 16, 20241,893.951,893.951,828.001,843.901,843.9041,916
Jul 15, 20241,888.001,929.201,846.101,858.551,858.5534,938
Jul 12, 20241,780.201,900.001,780.201,836.301,836.30101,993
Jul 11, 20241,804.901,804.901,768.001,775.701,775.708,293
Jul 10, 20241,799.701,814.001,774.451,791.151,791.1510,843
Jul 09, 20241,800.001,816.451,790.001,796.301,796.3013,070
Jul 08, 20241,795.051,809.151,776.701,792.851,792.8527,429
Jul 05, 20241,824.951,828.051,783.251,793.001,793.0023,148
Jul 03, 20241,847.701,857.901,802.201,831.401,831.4016,003
Jul 02, 20241,865.551,896.001,836.401,844.801,844.8027,811
Jul 01, 20241,850.101,875.151,827.001,842.951,842.95275,283
Jun 28, 20241,851.251,905.851,830.001,838.651,838.6534,059
Jun 27, 20241,836.851,876.451,820.101,845.951,845.9531,855
Jun 26, 20241,870.001,882.001,827.751,833.451,833.458,106
Jun 25, 20241,888.001,904.001,861.001,864.951,864.95196,606
Jun 24, 20241,871.001,898.951,850.001,877.751,877.758,019
Jun 21, 20241,882.001,921.951,865.551,870.751,870.7532,941
Jun 21, 202418 Dividend
Jun 20, 20241,891.901,905.201,866.951,871.151,853.1522,349
Jun 18, 20241,910.001,930.901,895.051,921.651,903.168,126
Jun 17, 2024------
Jun 14, 20241,924.251,924.251,882.501,887.751,869.5919,309
Jun 13, 20241,901.151,911.901,888.551,907.451,889.108,760
Jun 12, 20241,865.501,900.001,865.001,883.801,865.686,863
Jun 11, 20241,895.451,899.951,851.001,860.601,842.706,428
Jun 10, 20241,923.001,925.001,865.001,886.751,868.6035,007
Jun 07, 20241,812.001,936.801,810.001,925.251,906.7337,263
Jun 06, 20241,818.951,832.101,780.551,801.951,784.6212,229
Jun 05, 20241,717.001,797.951,680.201,794.301,777.0445,715
Jun 04, 20241,747.851,747.851,671.251,702.651,686.2745,932
Jun 03, 20241,776.201,812.001,726.651,731.851,715.1910,917
May 31, 20241,732.701,740.751,718.951,733.901,717.225,573
May 30, 20241,742.001,751.651,722.851,731.901,715.244,234
May 29, 20241,795.951,795.951,739.101,741.601,724.856,997
May 28, 20241,810.001,823.651,771.101,796.151,778.879,619
May 24, 20241,759.901,787.001,742.001,751.501,734.656,571
May 23, 20241,760.651,779.001,760.651,774.551,757.4818,622
May 22, 20241,758.051,769.901,736.301,759.301,742.3813,516
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...