Canada markets close in 6 hours 6 minutes

Cyient Limited (CYIENT.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
2,118.40+38.50 (+1.85%)
At close: 03:30PM IST
Time Period:
Sept 12, 2023 - Sept 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 12, 20242,100.002,136.502,069.152,118.402,118.40429,936
Sept 11, 20242,039.252,115.002,011.702,079.902,079.90982,838
Sept 10, 20241,982.552,041.501,973.902,019.902,019.90650,633
Sept 09, 20242,008.952,008.951,946.001,959.751,959.75208,629
Sept 06, 20242,000.002,056.501,990.202,009.302,009.30473,988
Sept 05, 20241,993.002,009.951,979.751,995.901,995.90229,321
Sept 04, 20241,990.002,019.001,925.001,989.051,989.05278,360
Sept 03, 20242,003.002,015.001,989.002,001.352,001.35196,791
Sept 02, 20241,985.002,013.051,968.001,985.101,985.10422,837
Aug 30, 20242,022.952,026.901,965.001,977.251,977.25230,685
Aug 29, 20242,025.002,030.951,991.552,010.402,010.40266,645
Aug 28, 20242,014.952,032.001,962.102,012.702,012.70378,866
Aug 27, 20242,015.102,017.001,983.702,001.152,001.15181,900
Aug 26, 20241,999.002,034.851,971.151,999.751,999.75451,361
Aug 23, 20241,960.851,974.901,943.051,959.351,959.35213,429
Aug 22, 20242,012.002,012.001,942.501,960.851,960.85555,358
Aug 21, 20241,974.002,049.951,952.552,012.202,012.202,388,750
Aug 20, 20241,830.401,944.451,824.001,934.801,934.801,676,227
Aug 19, 20241,780.551,829.001,780.051,820.951,820.95346,411
Aug 16, 20241,750.551,790.701,748.051,785.251,785.25382,336
Aug 14, 20241,674.001,751.151,674.001,734.901,734.90639,966
Aug 13, 20241,672.001,677.001,651.501,669.151,669.15215,190
Aug 12, 20241,675.001,689.701,660.001,665.051,665.05180,624
Aug 09, 20241,701.101,715.001,657.851,679.651,679.65262,334
Aug 08, 20241,702.201,722.701,682.501,690.701,690.70394,204
Aug 07, 20241,724.851,733.901,686.001,702.201,702.20181,001
Aug 06, 20241,706.701,742.901,678.551,696.601,696.60636,684
Aug 05, 20241,700.001,731.051,655.001,703.051,703.05683,387
Aug 02, 20241,763.801,776.001,750.701,770.001,770.00311,067
Aug 01, 20241,760.001,782.001,751.201,764.751,764.75777,410
Jul 31, 20241,759.801,766.801,741.151,756.801,756.80520,484
Jul 30, 20241,759.001,769.901,741.001,759.651,759.65385,293
Jul 29, 20241,789.901,795.001,738.001,746.201,746.201,230,242
Jul 26, 20241,785.001,797.501,723.901,789.901,789.903,360,819
Jul 25, 20241,880.001,904.901,861.251,894.201,894.20251,942
Jul 24, 20241,856.001,894.601,845.551,885.751,885.75224,272
Jul 23, 20241,905.001,905.001,818.401,856.401,856.40655,748
Jul 22, 20241,829.001,890.001,822.601,879.051,879.05527,193
Jul 19, 20241,870.001,940.001,825.001,831.401,831.402,392,018
Jul 18, 20241,840.001,859.001,802.001,849.851,849.85661,739
Jul 16, 20241,878.401,878.401,827.551,842.051,842.05349,027
Jul 15, 20241,890.001,929.051,845.901,859.351,859.351,071,137
Jul 12, 20241,796.001,905.001,789.001,838.001,838.001,530,369
Jul 11, 20241,799.001,801.351,763.251,773.401,773.40320,771
Jul 10, 20241,796.801,815.001,776.001,791.851,791.85269,022
Jul 09, 20241,798.001,817.951,789.001,796.801,796.80487,807
Jul 08, 20241,809.001,809.401,776.901,792.951,792.95277,154
Jul 05, 20241,825.001,829.201,783.801,792.551,792.55532,787
Jul 04, 20241,849.751,849.801,810.001,827.901,827.901,295,955
Jul 03, 20241,852.501,863.351,802.501,830.901,830.90519,872
Jul 02, 20241,860.001,896.001,836.051,845.651,845.65572,579
Jul 01, 20241,855.001,874.701,826.501,843.051,843.05710,543
Jun 28, 20241,845.001,906.951,829.101,837.001,837.00545,791
Jun 27, 20241,850.451,876.001,820.001,845.451,845.45372,132
Jun 26, 20241,880.001,884.351,828.001,832.801,832.80221,615
Jun 25, 20241,889.901,904.351,862.001,866.401,866.40169,316
Jun 24, 20241,870.001,898.951,849.001,872.651,872.65303,665
Jun 21, 20241,884.751,923.801,865.901,870.901,870.90730,119
Jun 21, 202418 Dividend
Jun 20, 20241,892.551,903.951,867.001,870.501,852.50180,064
Jun 19, 20241,921.001,933.001,884.101,891.701,873.50265,804
Jun 18, 20241,914.401,933.001,892.051,920.651,902.17313,460
Jun 14, 20241,914.901,914.901,882.551,889.651,871.47167,754
Jun 13, 20241,914.901,914.901,888.001,906.301,887.96186,253
Jun 12, 20241,866.001,901.851,866.001,884.301,866.17199,264
Jun 11, 20241,900.001,900.001,851.051,863.751,845.81244,394
Jun 10, 20241,924.501,928.001,867.201,887.301,869.14453,596
Jun 07, 20241,813.001,936.001,809.151,924.801,906.281,136,557
Jun 06, 20241,810.001,833.801,780.001,803.051,785.70416,368
Jun 05, 20241,739.901,800.001,680.001,795.101,777.83332,351
Jun 04, 20241,731.851,747.851,671.051,702.451,686.07353,524
Jun 03, 20241,800.001,815.901,725.301,730.701,714.05284,491
May 31, 20241,731.651,743.951,718.001,734.751,718.06154,467
May 30, 20241,742.001,755.001,722.001,732.701,716.03166,525
May 29, 20241,786.851,787.001,739.951,743.051,726.28252,426
May 28, 20241,808.201,815.451,772.001,798.201,780.90588,518
May 27, 20241,762.551,820.001,756.301,808.201,790.80691,894
May 24, 20241,753.051,788.601,740.001,750.351,733.51148,888
May 23, 20241,766.801,778.951,760.451,775.551,758.46111,102
May 22, 20241,760.001,770.951,737.001,758.351,741.43116,452
May 21, 20241,778.001,791.351,754.001,757.251,740.34135,594
May 17, 20241,776.001,788.451,760.101,773.501,756.43284,629
May 16, 20241,770.151,799.001,746.051,764.351,747.37402,647
May 15, 20241,704.401,766.851,695.151,753.301,736.43429,934
May 14, 20241,715.001,715.001,686.901,695.151,678.84151,180
May 13, 20241,729.951,729.951,676.001,701.001,684.63255,398
May 10, 20241,755.001,755.001,707.151,721.651,705.08586,949
May 09, 20241,791.001,829.951,750.001,754.151,737.27258,705
May 08, 20241,799.201,833.901,776.001,792.551,775.30922,476
May 07, 20241,769.601,805.251,751.001,794.151,776.88559,778
May 06, 20241,815.001,818.001,765.651,768.451,751.43336,328
May 03, 20241,818.801,822.001,780.001,798.351,781.04483,754
May 02, 20241,815.001,830.001,784.701,798.301,780.991,007,029
Apr 30, 20241,849.001,858.651,797.501,806.501,789.12664,768
Apr 29, 20241,915.001,915.001,830.001,841.701,823.98615,253
Apr 26, 20241,940.001,959.951,868.051,885.801,867.652,045,872
Apr 25, 20241,902.001,919.951,900.001,914.951,896.52355,238
Apr 24, 20241,934.801,958.951,879.051,891.101,872.90553,415
Apr 23, 20241,949.452,018.001,899.001,903.951,885.63891,531
Apr 22, 20241,970.002,022.351,928.051,938.351,919.70367,059
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...