Canada Markets open in 1 hr 14 mins

Cyient Limited (532175.BO)

YHD - YHD Delayed Price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in
DateOpenHighLowClose*Adj Close**Volume
May 26, 2022------
May 25, 2022781.40782.40727.65748.65748.6510,833
May 24, 2022781.30785.70771.80777.60777.603,295
May 23, 2022778.00786.15769.30783.60783.603,171
May 20, 2022789.40792.20781.00785.80785.807,919
May 19, 2022783.00791.45771.05775.45775.456,406
May 18, 2022785.20799.70782.05784.50784.5013,015
May 17, 2022780.00790.70778.85783.60783.605,761
May 16, 2022793.00794.85771.95776.05776.059,215
May 13, 2022793.90799.35776.45788.65788.6518,491
May 12, 2022797.00800.75766.25786.30786.3016,373
May 11, 2022828.60829.65782.05798.10798.1033,129
May 10, 2022862.95869.15822.00827.70827.7011,806
May 09, 2022879.10879.10837.30858.65858.657,458
May 06, 2022872.20872.20840.45864.95864.9512,018
May 05, 2022872.10884.35863.50870.30870.3018,844
May 04, 2022886.20911.15857.75872.35872.3521,663
May 03, 2022------
May 02, 2022879.00879.00849.30865.35865.3513,296
Apr 29, 2022887.00895.60880.80884.85884.8519,121
Apr 28, 2022915.35915.35883.05897.40897.4016,158
Apr 27, 2022903.00903.00876.60896.80896.8038,793
Apr 26, 2022914.00935.00894.00910.10910.1068,390
Apr 25, 2022895.00929.00881.10905.30905.3079,131
Apr 22, 2022845.00952.00845.00918.45918.45190,923
Apr 21, 2022816.10840.75814.75831.15831.1525,199
Apr 20, 2022830.00836.80800.85806.60806.6021,535
Apr 19, 2022858.15858.15826.15828.00828.0017,541
Apr 18, 2022830.00862.60830.00838.25838.2521,723
Apr 14, 2022------
Apr 13, 2022875.00879.20865.60869.10869.1010,280
Apr 12, 2022885.85889.90863.00865.60865.6019,807
Apr 11, 2022911.90911.90890.75895.15895.1518,030
Apr 08, 2022912.00920.00903.00906.15906.1513,362
Apr 07, 2022923.90930.65910.00913.45913.4515,576
Apr 06, 2022954.00954.00928.40930.50930.5011,050
Apr 05, 2022945.00951.00931.95934.20934.207,509
Apr 04, 2022929.80945.85919.75944.00944.0012,369
Apr 01, 2022916.40943.65916.15921.80921.8017,658
Mar 31, 2022914.55943.95914.55929.15929.1511,590
Mar 30, 2022919.40926.90910.10914.75914.7519,853
Mar 29, 2022912.65925.00906.80915.95915.958,284
Mar 28, 2022913.80915.00901.35910.40910.406,736
Mar 25, 2022924.15925.95910.10913.80913.806,902
Mar 24, 2022937.20938.00902.95919.40919.4019,724
Mar 23, 2022960.00964.45935.10936.80936.8021,195
Mar 22, 2022912.00954.40898.45950.40950.4035,476
Mar 21, 2022890.50914.45890.50901.55901.5518,141
Mar 18, 2022------
Mar 17, 2022926.80926.80890.60899.00899.006,706
Mar 16, 2022894.90915.00891.35897.85897.856,023
Mar 15, 2022881.00907.00881.00894.90894.9014,303
Mar 14, 2022881.00900.10877.25882.70882.7014,937
Mar 11, 2022886.85902.55882.70886.60886.6024,133
Mar 10, 2022949.95955.00882.40886.85886.8524,877
Mar 09, 2022918.00927.00890.00895.40895.4018,190
Mar 08, 2022920.00941.35889.55914.40914.4028,123
Mar 07, 2022877.00943.95856.20919.90919.9066,230
Mar 04, 2022877.00892.30854.80878.25878.2520,585
Mar 03, 2022836.00888.00820.15878.50878.5040,478
Mar 02, 2022814.90836.20805.80813.40813.408,412
Mar 01, 2022------
Feb 28, 2022808.00823.85806.00814.90814.9021,439
Feb 25, 2022791.50827.20791.50810.65810.6510,332
Feb 24, 2022814.00816.80784.80791.05791.0517,624
Feb 23, 2022854.90854.90824.85830.60830.605,626
Feb 22, 2022829.00848.60808.00838.10838.1011,849
Feb 18, 2022875.00876.25861.35871.65871.659,181
Feb 17, 2022884.20902.00868.65875.20875.206,517
Feb 16, 2022897.00906.80880.00884.95884.9513,314
Feb 15, 2022885.00907.20869.05895.45895.4518,604
Feb 14, 2022840.10894.50840.10879.15879.1528,098
Feb 11, 2022901.30901.40874.00886.95886.9522,755
Feb 10, 2022910.00919.15894.10901.80901.8055,414
Feb 09, 2022915.00930.05910.80912.90912.9010,420
Feb 08, 2022943.30948.05910.00915.10915.1017,752
Feb 07, 2022963.00968.55935.05937.60937.606,366
Feb 04, 2022965.00984.10956.75959.85959.8512,069
Feb 03, 20221,003.001,003.00962.00967.85967.8511,251
Feb 02, 2022990.601,007.80975.151,001.701,001.7027,951
Feb 01, 2022948.00981.00943.25977.10977.1016,540
Jan 31, 2022966.30966.30922.60936.15936.158,402
Jan 28, 2022930.00948.00911.90916.60916.6021,192
Jan 27, 2022929.00929.00902.65909.45909.4524,105
Jan 26, 2022931.15931.15931.15931.15931.15-
Jan 25, 2022935.00961.90915.50931.15931.1530,022
Jan 24, 2022957.00982.50918.55941.25941.2532,402
Jan 21, 20221,004.001,010.00935.00956.70956.7058,103
Jan 20, 2022980.00993.50965.00976.20976.2032,103
Jan 19, 20221,010.751,023.25976.00986.30986.3019,303
Jan 18, 20221,023.001,046.351,001.001,010.751,010.7523,079
Jan 14, 20221,037.401,037.451,015.251,025.301,025.3023,403
Jan 13, 20221,042.001,051.451,032.151,037.401,037.4016,352
Jan 12, 20221,078.851,078.851,033.451,042.701,042.7019,912
Jan 11, 20221,024.301,062.751,024.301,054.401,054.4011,248
Jan 10, 20221,026.001,054.001,008.601,042.001,042.0038,034
Jan 07, 20221,050.001,053.101,014.001,026.001,026.0016,799
Jan 06, 20221,060.001,060.001,034.151,050.401,050.4022,542
Jan 05, 20221,060.151,079.951,059.001,067.351,067.3526,592
Jan 04, 20221,080.001,084.801,042.001,081.001,081.0025,123
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...