Cyient Limited (CYIENT.NS)
NSE - NSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 30, 2022 | 776.10 | 794.90 | 767.60 | 792.90 | 792.90 | 48,039 |
| Sept 29, 2022 | 795.00 | 805.60 | 773.50 | 783.15 | 783.15 | 227,859 |
| Sept 28, 2022 | 792.50 | 808.20 | 785.05 | 793.55 | 793.55 | 63,994 |
| Sept 27, 2022 | 806.95 | 806.95 | 780.50 | 790.55 | 790.55 | 67,702 |
| Sept 26, 2022 | 796.50 | 804.25 | 776.35 | 799.00 | 799.00 | 70,397 |
| Sept 23, 2022 | 819.60 | 819.60 | 800.60 | 803.85 | 803.85 | 93,605 |
| Sept 22, 2022 | 814.10 | 814.45 | 805.95 | 811.45 | 811.45 | 96,385 |
| Sept 21, 2022 | 830.00 | 830.00 | 805.00 | 811.35 | 811.35 | 125,875 |
| Sept 20, 2022 | 827.10 | 839.95 | 814.95 | 822.50 | 822.50 | 148,878 |
| Sept 19, 2022 | 826.20 | 835.00 | 806.20 | 826.60 | 826.60 | 115,260 |
| Sept 16, 2022 | 835.10 | 845.00 | 815.00 | 827.15 | 827.15 | 143,952 |
| Sept 15, 2022 | 850.00 | 855.00 | 835.00 | 839.00 | 839.00 | 66,868 |
| Sept 14, 2022 | 863.80 | 863.80 | 842.60 | 845.05 | 845.05 | 117,280 |
| Sept 13, 2022 | 875.70 | 886.55 | 864.30 | 868.90 | 868.90 | 119,065 |
| Sept 12, 2022 | 865.20 | 879.80 | 864.00 | 871.30 | 871.30 | 205,141 |
| Sept 09, 2022 | 853.05 | 863.00 | 849.60 | 856.30 | 856.30 | 113,185 |
| Sept 08, 2022 | 851.00 | 862.90 | 848.05 | 853.05 | 853.05 | 135,297 |
| Sept 07, 2022 | 842.00 | 858.25 | 842.00 | 849.15 | 849.15 | 115,687 |
| Sept 06, 2022 | 835.20 | 848.50 | 829.00 | 845.90 | 845.90 | 192,109 |
| Sept 05, 2022 | 834.55 | 843.05 | 827.00 | 835.20 | 835.20 | 140,256 |
| Sept 02, 2022 | 836.70 | 842.45 | 830.00 | 834.55 | 834.55 | 135,616 |
| Sept 01, 2022 | 840.00 | 864.00 | 828.85 | 833.95 | 833.95 | 144,955 |
| Aug 30, 2022 | 845.90 | 854.50 | 838.20 | 844.95 | 844.95 | 411,683 |
| Aug 29, 2022 | 815.00 | 849.30 | 815.00 | 839.50 | 839.50 | 208,685 |
| Aug 26, 2022 | 842.00 | 859.75 | 838.25 | 853.05 | 853.05 | 149,011 |
| Aug 25, 2022 | 843.60 | 856.50 | 836.10 | 841.90 | 841.90 | 180,189 |
| Aug 24, 2022 | 828.00 | 852.00 | 821.10 | 839.40 | 839.40 | 178,623 |
| Aug 23, 2022 | 820.00 | 831.50 | 820.00 | 825.95 | 825.95 | 147,546 |
| Aug 22, 2022 | 842.00 | 842.00 | 822.75 | 829.95 | 829.95 | 112,402 |
| Aug 19, 2022 | 831.90 | 859.50 | 825.10 | 847.85 | 847.85 | 404,176 |
| Aug 18, 2022 | 824.90 | 835.60 | 824.90 | 832.45 | 832.45 | 90,700 |
| Aug 17, 2022 | 824.80 | 845.70 | 815.20 | 822.40 | 822.40 | 280,751 |
| Aug 16, 2022 | 830.50 | 830.50 | 818.00 | 820.75 | 820.75 | 72,694 |
| Aug 12, 2022 | 830.50 | 830.50 | 817.40 | 826.15 | 826.15 | 253,401 |
| Aug 11, 2022 | 831.00 | 834.00 | 820.20 | 826.20 | 826.20 | 106,902 |
| Aug 10, 2022 | 832.50 | 832.50 | 820.80 | 829.75 | 829.75 | 120,640 |
| Aug 08, 2022 | 824.90 | 831.90 | 811.05 | 829.90 | 829.90 | 110,354 |
| Aug 05, 2022 | 827.60 | 827.60 | 817.00 | 820.90 | 820.90 | 58,306 |
| Aug 04, 2022 | 828.85 | 830.00 | 800.00 | 823.25 | 823.25 | 124,848 |
| Aug 03, 2022 | 810.00 | 824.75 | 803.05 | 820.45 | 820.45 | 113,819 |
| Aug 02, 2022 | 829.40 | 831.40 | 812.00 | 814.60 | 814.60 | 157,623 |
| Aug 01, 2022 | 835.00 | 837.75 | 819.35 | 829.00 | 829.00 | 197,664 |
| Jul 29, 2022 | 800.00 | 833.00 | 798.00 | 826.20 | 826.20 | 467,192 |
| Jul 28, 2022 | 794.00 | 799.45 | 782.85 | 795.35 | 795.35 | 138,504 |
| Jul 27, 2022 | 781.05 | 794.50 | 781.05 | 788.55 | 788.55 | 62,851 |
| Jul 26, 2022 | 781.85 | 795.00 | 772.40 | 790.70 | 790.70 | 134,868 |
| Jul 25, 2022 | 782.45 | 787.45 | 773.40 | 780.30 | 780.30 | 124,529 |
| Jul 22, 2022 | 776.00 | 789.00 | 771.10 | 780.45 | 780.45 | 322,011 |
| Jul 21, 2022 | 797.80 | 820.00 | 792.05 | 799.25 | 799.25 | 258,853 |
| Jul 20, 2022 | 771.70 | 803.35 | 766.00 | 797.80 | 797.80 | 534,955 |
| Jul 19, 2022 | 768.00 | 775.05 | 760.10 | 763.20 | 763.20 | 121,697 |
| Jul 18, 2022 | 774.20 | 792.35 | 765.00 | 769.95 | 769.95 | 304,243 |
| Jul 15, 2022 | 773.40 | 777.55 | 768.00 | 770.30 | 770.30 | 60,607 |
| Jul 14, 2022 | 780.00 | 780.00 | 758.90 | 769.55 | 769.55 | 110,344 |
| Jul 13, 2022 | 769.50 | 776.60 | 769.50 | 774.40 | 774.40 | 71,063 |
| Jul 12, 2022 | 784.50 | 790.65 | 766.00 | 771.45 | 771.45 | 151,199 |
| Jul 11, 2022 | 767.50 | 784.80 | 752.55 | 780.65 | 780.65 | 159,234 |
| Jul 08, 2022 | 740.00 | 783.30 | 739.95 | 769.35 | 769.35 | 908,185 |
| Jul 07, 2022 | 743.90 | 756.40 | 725.40 | 734.45 | 734.45 | 542,784 |
| Jul 06, 2022 | 763.00 | 767.20 | 732.00 | 736.20 | 736.20 | 452,671 |
| Jul 05, 2022 | 765.00 | 770.40 | 761.40 | 763.00 | 763.00 | 62,440 |
| Jul 04, 2022 | 764.35 | 769.00 | 752.50 | 763.65 | 763.65 | 59,334 |
| Jul 01, 2022 | 760.45 | 766.35 | 749.10 | 760.50 | 760.50 | 196,910 |
| Jun 30, 2022 | 763.00 | 771.95 | 752.40 | 756.65 | 756.65 | 103,977 |
| Jun 29, 2022 | 770.00 | 777.55 | 758.60 | 763.00 | 763.00 | 169,269 |
| Jun 28, 2022 | 792.50 | 798.00 | 771.00 | 775.70 | 775.70 | 137,497 |
| Jun 27, 2022 | 793.20 | 799.45 | 789.30 | 792.00 | 792.00 | 78,194 |
| Jun 24, 2022 | 801.35 | 810.65 | 777.05 | 781.20 | 781.20 | 118,719 |
| Jun 23, 2022 | 792.10 | 809.20 | 781.10 | 793.00 | 793.00 | 230,057 |
| Jun 22, 2022 | 799.95 | 848.00 | 789.00 | 792.10 | 792.10 | 596,857 |
| Jun 21, 2022 | 775.00 | 823.00 | 775.00 | 799.95 | 799.95 | 204,254 |
| Jun 20, 2022 | 761.25 | 782.00 | 761.25 | 773.00 | 773.00 | 75,918 |
| Jun 17, 2022 | 768.10 | 772.00 | 744.45 | 766.25 | 766.25 | 242,181 |
| Jun 16, 2022 | 809.00 | 824.00 | 765.00 | 775.10 | 775.10 | 151,337 |
| Jun 15, 2022 | 783.45 | 809.20 | 783.45 | 801.15 | 801.15 | 66,831 |
| Jun 14, 2022 | 772.10 | 801.50 | 772.10 | 790.55 | 790.55 | 81,282 |
| Jun 13, 2022 | 794.00 | 806.50 | 784.10 | 786.95 | 786.95 | 96,196 |
| Jun 10, 2022 | 819.00 | 819.00 | 800.10 | 808.85 | 808.85 | 91,548 |
| Jun 09, 2022 | 826.40 | 834.05 | 815.00 | 819.00 | 819.00 | 98,934 |
| Jun 08, 2022 | 840.00 | 846.00 | 820.65 | 837.65 | 837.65 | 277,256 |
| Jun 07, 2022 | 791.70 | 837.40 | 783.20 | 829.90 | 829.90 | 399,111 |
| Jun 06, 2022 | 805.00 | 814.00 | 785.95 | 790.35 | 790.35 | 134,651 |
| Jun 03, 2022 | 806.05 | 824.00 | 791.00 | 796.35 | 796.35 | 232,647 |
| Jun 02, 2022 | 800.00 | 816.95 | 793.75 | 796.60 | 796.60 | 107,569 |
| Jun 01, 2022 | 789.00 | 834.30 | 788.00 | 798.95 | 798.95 | 205,808 |
| May 31, 2022 | 814.90 | 814.90 | 776.10 | 783.40 | 783.40 | 359,532 |
| May 30, 2022 | 789.00 | 824.80 | 786.00 | 808.85 | 808.85 | 182,223 |
| May 27, 2022 | 765.00 | 785.00 | 760.00 | 780.80 | 780.80 | 139,734 |
| May 26, 2022 | 755.00 | 759.85 | 720.00 | 751.80 | 751.80 | 174,645 |
| May 25, 2022 | 778.00 | 782.60 | 727.45 | 746.60 | 746.60 | 258,667 |
| May 24, 2022 | 780.05 | 786.80 | 771.10 | 778.00 | 778.00 | 74,421 |
| May 23, 2022 | 776.00 | 788.75 | 768.70 | 783.80 | 783.80 | 68,339 |
| May 20, 2022 | 788.00 | 793.60 | 780.30 | 786.10 | 786.10 | 54,895 |
| May 19, 2022 | 769.30 | 791.95 | 769.30 | 775.45 | 775.45 | 165,435 |
| May 18, 2022 | 790.00 | 799.90 | 781.50 | 785.00 | 785.00 | 287,774 |
| May 17, 2022 | 780.00 | 791.65 | 778.05 | 783.55 | 783.55 | 185,897 |
| May 16, 2022 | 785.00 | 800.00 | 771.20 | 776.50 | 776.50 | 165,049 |
| May 13, 2022 | 793.60 | 800.00 | 775.85 | 789.35 | 789.35 | 262,580 |
| May 12, 2022 | 786.00 | 801.05 | 765.70 | 785.45 | 785.45 | 304,121 |
| May 11, 2022 | 827.00 | 831.10 | 782.85 | 798.45 | 798.45 | 625,838 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
