Canada Markets closed

Cyient Limited (CYIENT.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
792.90+9.75 (+1.24%)
At close: 03:30PM IST
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 2022776.10794.90767.60792.90792.9048,039
Sept 29, 2022795.00805.60773.50783.15783.15227,859
Sept 28, 2022792.50808.20785.05793.55793.5563,994
Sept 27, 2022806.95806.95780.50790.55790.5567,702
Sept 26, 2022796.50804.25776.35799.00799.0070,397
Sept 23, 2022819.60819.60800.60803.85803.8593,605
Sept 22, 2022814.10814.45805.95811.45811.4596,385
Sept 21, 2022830.00830.00805.00811.35811.35125,875
Sept 20, 2022827.10839.95814.95822.50822.50148,878
Sept 19, 2022826.20835.00806.20826.60826.60115,260
Sept 16, 2022835.10845.00815.00827.15827.15143,952
Sept 15, 2022850.00855.00835.00839.00839.0066,868
Sept 14, 2022863.80863.80842.60845.05845.05117,280
Sept 13, 2022875.70886.55864.30868.90868.90119,065
Sept 12, 2022865.20879.80864.00871.30871.30205,141
Sept 09, 2022853.05863.00849.60856.30856.30113,185
Sept 08, 2022851.00862.90848.05853.05853.05135,297
Sept 07, 2022842.00858.25842.00849.15849.15115,687
Sept 06, 2022835.20848.50829.00845.90845.90192,109
Sept 05, 2022834.55843.05827.00835.20835.20140,256
Sept 02, 2022836.70842.45830.00834.55834.55135,616
Sept 01, 2022840.00864.00828.85833.95833.95144,955
Aug 30, 2022845.90854.50838.20844.95844.95411,683
Aug 29, 2022815.00849.30815.00839.50839.50208,685
Aug 26, 2022842.00859.75838.25853.05853.05149,011
Aug 25, 2022843.60856.50836.10841.90841.90180,189
Aug 24, 2022828.00852.00821.10839.40839.40178,623
Aug 23, 2022820.00831.50820.00825.95825.95147,546
Aug 22, 2022842.00842.00822.75829.95829.95112,402
Aug 19, 2022831.90859.50825.10847.85847.85404,176
Aug 18, 2022824.90835.60824.90832.45832.4590,700
Aug 17, 2022824.80845.70815.20822.40822.40280,751
Aug 16, 2022830.50830.50818.00820.75820.7572,694
Aug 12, 2022830.50830.50817.40826.15826.15253,401
Aug 11, 2022831.00834.00820.20826.20826.20106,902
Aug 10, 2022832.50832.50820.80829.75829.75120,640
Aug 08, 2022824.90831.90811.05829.90829.90110,354
Aug 05, 2022827.60827.60817.00820.90820.9058,306
Aug 04, 2022828.85830.00800.00823.25823.25124,848
Aug 03, 2022810.00824.75803.05820.45820.45113,819
Aug 02, 2022829.40831.40812.00814.60814.60157,623
Aug 01, 2022835.00837.75819.35829.00829.00197,664
Jul 29, 2022800.00833.00798.00826.20826.20467,192
Jul 28, 2022794.00799.45782.85795.35795.35138,504
Jul 27, 2022781.05794.50781.05788.55788.5562,851
Jul 26, 2022781.85795.00772.40790.70790.70134,868
Jul 25, 2022782.45787.45773.40780.30780.30124,529
Jul 22, 2022776.00789.00771.10780.45780.45322,011
Jul 21, 2022797.80820.00792.05799.25799.25258,853
Jul 20, 2022771.70803.35766.00797.80797.80534,955
Jul 19, 2022768.00775.05760.10763.20763.20121,697
Jul 18, 2022774.20792.35765.00769.95769.95304,243
Jul 15, 2022773.40777.55768.00770.30770.3060,607
Jul 14, 2022780.00780.00758.90769.55769.55110,344
Jul 13, 2022769.50776.60769.50774.40774.4071,063
Jul 12, 2022784.50790.65766.00771.45771.45151,199
Jul 11, 2022767.50784.80752.55780.65780.65159,234
Jul 08, 2022740.00783.30739.95769.35769.35908,185
Jul 07, 2022743.90756.40725.40734.45734.45542,784
Jul 06, 2022763.00767.20732.00736.20736.20452,671
Jul 05, 2022765.00770.40761.40763.00763.0062,440
Jul 04, 2022764.35769.00752.50763.65763.6559,334
Jul 01, 2022760.45766.35749.10760.50760.50196,910
Jun 30, 2022763.00771.95752.40756.65756.65103,977
Jun 29, 2022770.00777.55758.60763.00763.00169,269
Jun 28, 2022792.50798.00771.00775.70775.70137,497
Jun 27, 2022793.20799.45789.30792.00792.0078,194
Jun 24, 2022801.35810.65777.05781.20781.20118,719
Jun 23, 2022792.10809.20781.10793.00793.00230,057
Jun 22, 2022799.95848.00789.00792.10792.10596,857
Jun 21, 2022775.00823.00775.00799.95799.95204,254
Jun 20, 2022761.25782.00761.25773.00773.0075,918
Jun 17, 2022768.10772.00744.45766.25766.25242,181
Jun 16, 2022809.00824.00765.00775.10775.10151,337
Jun 15, 2022783.45809.20783.45801.15801.1566,831
Jun 14, 2022772.10801.50772.10790.55790.5581,282
Jun 13, 2022794.00806.50784.10786.95786.9596,196
Jun 10, 2022819.00819.00800.10808.85808.8591,548
Jun 09, 2022826.40834.05815.00819.00819.0098,934
Jun 08, 2022840.00846.00820.65837.65837.65277,256
Jun 07, 2022791.70837.40783.20829.90829.90399,111
Jun 06, 2022805.00814.00785.95790.35790.35134,651
Jun 03, 2022806.05824.00791.00796.35796.35232,647
Jun 02, 2022800.00816.95793.75796.60796.60107,569
Jun 01, 2022789.00834.30788.00798.95798.95205,808
May 31, 2022814.90814.90776.10783.40783.40359,532
May 30, 2022789.00824.80786.00808.85808.85182,223
May 27, 2022765.00785.00760.00780.80780.80139,734
May 26, 2022755.00759.85720.00751.80751.80174,645
May 25, 2022778.00782.60727.45746.60746.60258,667
May 24, 2022780.05786.80771.10778.00778.0074,421
May 23, 2022776.00788.75768.70783.80783.8068,339
May 20, 2022788.00793.60780.30786.10786.1054,895
May 19, 2022769.30791.95769.30775.45775.45165,435
May 18, 2022790.00799.90781.50785.00785.00287,774
May 17, 2022780.00791.65778.05783.55783.55185,897
May 16, 2022785.00800.00771.20776.50776.50165,049
May 13, 2022793.60800.00775.85789.35789.35262,580
May 12, 2022786.00801.05765.70785.45785.45304,121
May 11, 2022827.00831.10782.85798.45798.45625,838
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...