Canada Markets closed

Cyient Limited (532175.BO)

YHD - YHD Delayed Price. Currency in USD
Add to watchlist
0.00
At close: 6:07PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in
DateOpenHighLowClose*Adj Close**Volume
Oct. 15, 2021------
Oct. 14, 20211,104.401,172.351,103.301,158.001,158.0064,942
Oct. 13, 20211,118.951,118.951,076.001,079.551,079.5511,882
Oct. 12, 20211,095.501,109.001,086.051,092.351,092.3518,261
Oct. 11, 20211,117.201,118.001,083.501,095.501,095.5044,728
Oct. 08, 20211,099.001,124.001,093.701,117.201,117.2054,321
Oct. 07, 20211,092.001,107.051,083.151,091.901,091.9020,855
Oct. 06, 20211,055.001,084.951,055.001,077.351,077.3527,732
Oct. 05, 20211,051.701,065.151,038.051,053.051,053.05130,813
Oct. 04, 20211,071.001,071.001,047.651,055.151,055.1510,371
Oct. 01, 20211,047.801,077.901,036.401,058.601,058.6017,449
Sep. 30, 20211,063.501,069.551,035.001,062.601,062.6017,484
Sep. 29, 2021999.751,059.40976.001,052.551,052.5544,715
Sep. 28, 20211,049.001,058.00990.65997.90997.9066,779
Sep. 27, 20211,098.001,098.001,032.601,042.401,042.4061,451
Sep. 24, 20211,064.001,112.001,064.001,083.301,083.3049,846
Sep. 23, 20211,105.001,105.001,057.451,064.351,064.3523,684
Sep. 22, 20211,070.151,110.501,068.001,091.351,091.3521,125
Sep. 21, 20211,067.001,087.001,036.101,070.151,070.1561,342
Sep. 20, 20211,100.001,112.301,071.551,085.851,085.85326,869
Sep. 17, 20211,112.401,124.851,080.901,112.551,112.5529,041
Sep. 16, 20211,119.601,127.701,085.551,098.501,098.5056,586
Sep. 15, 20211,055.001,148.001,033.201,111.401,111.40106,721
Sep. 14, 20211,050.001,059.001,024.551,040.001,040.0016,467
Sep. 13, 20211,010.001,064.951,000.401,047.801,047.8023,623
Sep. 10, 2021------
Sep. 09, 20211,021.001,029.151,012.851,016.651,016.6510,434
Sep. 08, 20211,019.851,034.001,017.101,029.851,029.8511,099
Sep. 07, 20211,028.651,036.051,001.301,018.151,018.1519,646
Sep. 03, 2021993.001,002.00982.80989.90989.9047,932
Sep. 02, 2021981.80988.75979.60986.90986.9016,323
Sep. 01, 2021986.00993.45971.30981.60981.6045,845
Aug. 31, 2021942.10985.85942.10977.90977.9045,794
Aug. 30, 2021932.00951.55889.00937.35937.3545,758
Aug. 27, 2021942.00956.05937.65945.70945.706,681
Aug. 26, 2021932.65972.00932.65942.60942.6010,036
Aug. 25, 2021960.00960.00933.00950.00950.0012,045
Aug. 24, 2021918.00958.00918.00950.80950.8013,434
Aug. 23, 2021916.00928.80909.45921.35921.3520,769
Aug. 20, 2021941.00941.00905.35915.75915.7515,424
Aug. 19, 2021------
Aug. 18, 2021954.00964.00932.85941.00941.0010,661
Aug. 17, 2021971.90971.90947.25953.15953.1519,755
Aug. 16, 2021955.00981.05955.00971.90971.9028,283
Aug. 13, 2021959.95960.00942.65954.55954.559,586
Aug. 12, 2021955.00974.90939.70965.25965.2514,561
Aug. 11, 2021933.10958.00901.25945.10945.1039,153
Aug. 10, 2021982.00982.00927.25954.65954.6512,959
Aug. 09, 2021956.00972.95956.00968.55968.557,177
Aug. 06, 2021969.90973.35955.05966.30966.3012,630
Aug. 05, 2021964.80983.00951.05959.65959.6512,736
Aug. 04, 2021966.00985.00950.00965.90965.9020,979
Aug. 03, 2021995.30997.25975.00978.85978.857,983
Aug. 02, 2021988.00996.55985.45988.65988.657,758
Jul. 30, 2021990.00998.75972.70988.00988.00167,560
Jul. 29, 2021998.951,007.50981.00998.30998.3022,239
Jul. 28, 2021999.951,000.05976.75988.05988.0535,677
Jul. 27, 2021983.051,002.25970.05980.95980.958,737
Jul. 26, 2021988.651,008.40977.45983.40983.4016,499
Jul. 23, 20211,038.001,065.00998.001,002.601,002.6042,679
Jul. 22, 2021980.001,055.00980.001,033.451,033.4538,940
Jul. 21, 2021977.60977.60977.60977.60977.60-
Jul. 20, 20211,020.001,022.30972.05977.60977.6030,160
Jul. 19, 20211,050.001,050.001,000.651,014.051,014.0552,735
Jul. 16, 2021940.001,091.40910.951,061.701,061.70203,885
Jul. 15, 2021886.00995.00882.05947.45947.45115,806
Jul. 14, 2021856.60879.00853.30873.10873.1020,733
Jul. 13, 2021859.00863.20849.00856.60856.6011,194
Jul. 12, 2021853.95874.00838.55855.55855.5517,306
Jul. 09, 2021851.75858.75847.05851.15851.154,571
Jul. 08, 2021863.95868.95845.90858.75858.7521,479
Jul. 07, 2021871.90871.90846.05849.70849.706,491
Jul. 06, 2021851.10877.80847.05862.95862.9523,361
Jul. 02, 2021887.10899.80871.85874.25874.2519,984
Jul. 01, 2021878.00894.80860.35887.10887.1038,377
Jun. 30, 2021859.90885.00848.00860.60860.6021,823
Jun. 29, 2021806.05853.20806.05844.05844.0516,323
Jun. 28, 2021841.00841.25810.00832.05832.0515,388
Jun. 25, 2021848.15857.15836.00839.00839.0011,611
Jun. 24, 2021850.00854.65840.30848.90848.9013,422
Jun. 23, 2021879.90883.55846.45850.85850.8510,922
Jun. 22, 2021875.65886.50857.00869.75869.7524,806
Jun. 21, 2021858.00919.10846.60880.10880.1040,366
Jun. 18, 2021850.00886.00814.00862.10862.1041,300
Jun. 17, 2021842.00870.70834.10856.90856.9023,362
Jun. 16, 2021832.80859.50831.20843.00843.00132,661
Jun. 15, 2021817.00834.00817.00829.60829.60199,628
Jun. 14, 2021819.30837.00801.00819.25819.2510,718
Jun. 11, 2021818.05822.00809.00816.30816.3015,775
Jun. 10, 2021815.00819.00803.85814.20814.2018,673
Jun. 09, 2021809.00820.00795.00799.45799.4527,470
Jun. 08, 2021806.00809.15781.75803.10803.1010,597
Jun. 07, 2021809.00809.00796.35804.25804.2510,921
Jun. 04, 2021799.10806.40799.10803.25803.2512,187
Jun. 03, 2021801.05809.30798.15803.20803.2010,525
Jun. 03, 202117 Dividend
Jun. 02, 2021808.00817.55797.75814.20797.2017,372
Jun. 01, 2021828.85830.00805.00812.65795.688,009
May 28, 2021825.00825.00810.05815.30798.2811,854
May 27, 2021810.00822.00804.35815.95798.9112,849
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...