Canada markets closed

Cyient Limited (CYIENT.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
1,789.90-104.30 (-5.51%)
At close: 03:30PM IST
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
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
Apr 19, 20242,014.952,015.001,965.001,971.551,952.58280,548
Apr 18, 20242,044.952,059.401,994.402,012.951,993.58345,271
Apr 16, 20242,041.152,105.352,030.002,039.452,019.82295,333
Apr 15, 20242,031.002,077.502,020.002,071.852,051.91241,184
Apr 12, 20242,124.002,124.002,070.052,088.952,068.85215,293
Apr 10, 20242,060.002,125.702,052.002,101.352,081.13297,576
Apr 09, 20242,120.002,136.952,066.002,079.752,059.74192,322
Apr 08, 20242,184.952,184.952,085.002,102.652,082.42332,299
Apr 05, 20242,187.802,189.902,130.102,164.302,143.47434,220
Apr 04, 20242,087.002,190.002,071.202,164.252,143.42635,394
Apr 03, 20242,009.802,105.252,001.602,067.102,047.21674,179
Apr 02, 20242,006.902,019.452,001.152,009.101,989.77109,075
Apr 01, 20242,015.802,029.951,980.102,006.651,987.34527,039
Mar 28, 20241,975.002,025.001,960.001,996.351,977.14346,848
Mar 27, 20241,957.001,961.001,920.001,942.851,924.15207,002
Mar 26, 20241,940.002,018.051,912.301,941.551,922.87658,108
Mar 22, 20241,962.052,005.851,942.051,963.001,944.11187,131
Mar 21, 20242,019.152,019.151,969.051,986.801,967.68906,767
Mar 20, 20242,010.252,053.651,965.001,999.751,980.51513,291
Mar 19, 20241,996.101,999.001,944.501,975.051,956.04182,333
Mar 18, 20241,985.802,008.501,964.401,995.351,976.15116,815
Mar 15, 20241,943.052,030.001,932.051,986.201,967.09346,736
Mar 14, 20241,909.001,977.951,909.001,945.751,927.03279,534
Mar 13, 20241,973.901,979.901,810.101,897.001,878.74388,213
Mar 12, 20241,959.952,008.001,935.801,963.751,944.85347,046
Mar 11, 20241,986.851,986.901,922.501,942.451,923.76134,268
Mar 07, 20241,982.001,995.001,944.001,987.751,968.62133,707
Mar 06, 20241,956.152,000.951,910.001,968.451,949.51155,122
Mar 05, 20242,016.952,024.951,946.001,956.201,937.38129,282
Mar 04, 20241,995.052,020.201,989.952,016.051,996.65112,124
Mar 01, 20242,030.002,044.602,018.652,035.502,015.91317,499
Feb 29, 20242,015.052,041.902,010.052,025.402,005.91216,829
Feb 28, 20242,066.452,066.652,011.502,028.252,008.73405,664
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...