Canada markets open in 2 hours 39 minutes

Cyient Limited (CYIENT.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
1,956.20-59.85 (-2.97%)
At close: 03:30PM IST
Time Period:
Mar 05, 2023 - Mar 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 05, 20242,016.952,024.951,946.001,956.201,956.20129,175
Mar 04, 20241,995.052,020.201,989.952,016.052,016.05112,124
Mar 01, 20242,030.002,044.602,018.652,035.502,035.50317,499
Feb 29, 20242,015.052,041.902,010.052,025.402,025.40216,829
Feb 28, 20242,066.452,066.652,011.502,028.252,028.25405,664
Feb 27, 20242,083.002,093.252,041.902,054.502,054.50100,427
Feb 26, 20242,087.952,098.952,042.202,085.652,085.65146,339
Feb 23, 20242,080.002,099.852,033.002,083.152,083.15156,829
Feb 22, 20241,969.902,066.951,936.002,051.052,051.05350,071
Feb 21, 20242,020.002,031.501,954.651,964.401,964.40346,969
Feb 20, 20242,053.002,089.152,005.002,014.402,014.40159,750
Feb 19, 20242,050.002,094.352,011.902,071.402,071.40283,912
Feb 16, 20242,101.002,119.502,023.402,052.402,052.40532,256
Feb 15, 20242,119.352,119.402,080.852,099.552,099.55377,070
Feb 14, 20242,100.052,129.202,071.902,113.052,113.0591,468
Feb 13, 20242,142.002,151.002,078.802,132.202,132.20231,272
Feb 12, 20242,192.252,212.702,142.252,167.102,167.10128,095
Feb 09, 20242,179.952,200.002,133.002,192.252,192.25127,568
Feb 08, 20242,260.002,264.902,152.002,191.552,191.55300,105
Feb 07, 20242,205.152,264.902,201.702,251.852,251.85325,982
Feb 06, 20242,189.902,218.452,152.502,201.702,201.70335,519
Feb 05, 20242,115.002,183.002,064.002,169.452,169.45400,600
Feb 02, 20241,905.002,157.101,905.002,109.752,109.75898,369
Feb 01, 20241,947.351,969.201,898.951,939.151,939.15839,413
Jan 31, 20242,029.052,029.101,940.451,973.801,973.80832,347
Jan 30, 20242,000.002,041.001,968.152,031.802,031.80364,766
Jan 29, 20241,872.402,083.101,872.402,006.452,006.451,043,453
Jan 25, 20242,052.002,075.551,952.902,019.652,019.65405,839
Jan 24, 20242,130.852,130.901,916.352,043.852,043.85656,335
Jan 23, 20242,283.952,289.502,101.002,120.002,120.00368,986
Jan 19, 20242,227.802,259.002,156.002,213.552,213.55262,233
Jan 18, 20242,265.052,285.002,145.002,200.502,200.50283,946
Jan 17, 20242,260.002,300.002,226.202,272.652,272.65328,023
Jan 16, 20242,299.002,319.702,260.002,278.902,278.90203,029
Jan 15, 20242,320.002,365.002,290.002,296.352,296.35328,812
Jan 12, 20242,178.402,299.002,178.402,275.402,275.40872,905
Jan 11, 20242,245.252,251.902,131.602,151.402,151.40208,501
Jan 10, 20242,260.002,274.952,211.002,223.902,223.90117,356
Jan 09, 20242,262.702,276.002,239.002,262.802,262.80151,624
Jan 08, 20242,250.002,268.952,221.702,240.402,240.40132,089
Jan 05, 20242,275.502,275.502,222.002,235.302,235.30199,278
Jan 04, 20242,316.502,321.702,261.202,267.202,267.20107,331
Jan 03, 20242,310.252,337.952,252.152,285.102,285.10130,542
Jan 02, 20242,277.002,349.852,262.002,308.152,308.15172,597
Jan 01, 20242,315.102,356.002,292.002,300.802,300.80140,667
Dec 29, 20232,299.002,317.102,220.002,293.152,293.15170,045
Dec 28, 20232,353.002,376.002,260.052,269.352,269.35184,713
Dec 27, 20232,365.052,379.952,302.252,331.702,331.70149,971
Dec 26, 20232,381.002,381.002,331.902,346.302,346.30272,464
Dec 22, 20232,375.002,458.952,322.002,388.102,388.101,253,690
Dec 21, 20232,157.502,355.002,122.252,323.302,323.30867,167
Dec 20, 20232,251.252,263.602,186.902,201.552,201.55478,027
Dec 19, 20232,237.002,271.502,203.902,249.652,249.65665,350
Dec 18, 20232,190.002,254.602,140.102,231.502,231.50759,334
Dec 15, 20232,119.402,248.002,100.002,198.502,198.501,327,411
Dec 14, 20232,005.002,180.902,005.002,118.002,118.002,044,548
Dec 13, 20231,981.002,010.001,972.401,983.451,983.45305,419
Dec 12, 20232,020.502,020.501,966.001,974.451,974.45346,352
Dec 11, 20231,987.002,010.151,972.802,003.452,003.45505,957
Dec 08, 20231,999.002,000.001,930.101,949.851,949.85305,137
Dec 07, 20232,074.952,075.001,981.001,993.101,993.10387,092
Dec 06, 20232,061.952,089.002,016.902,067.102,067.10402,457
Dec 05, 20232,189.052,189.152,022.202,041.252,041.251,044,014
Dec 04, 20232,005.002,240.002,004.802,189.152,189.151,612,669
Dec 01, 20231,967.002,019.001,962.251,998.451,998.45572,524
Nov 30, 20231,951.501,969.651,912.001,935.201,935.20449,157
Nov 29, 20231,905.001,985.001,900.051,948.051,948.05733,100
Nov 28, 20231,867.901,901.001,863.051,894.401,894.40437,063
Nov 24, 20231,832.801,865.001,832.801,857.551,857.55484,781
Nov 23, 20231,815.151,847.001,773.551,832.801,832.80641,343
Nov 22, 20231,814.251,833.051,791.001,815.151,815.15444,354
Nov 21, 20231,851.001,851.001,802.201,812.751,812.75491,044
Nov 20, 20231,744.901,845.001,743.401,834.501,834.501,604,788
Nov 17, 20231,720.151,743.001,691.001,733.301,733.30712,032
Nov 16, 20231,684.701,723.951,682.051,713.901,713.90528,735
Nov 15, 20231,684.751,693.051,654.001,677.751,677.75424,831
Nov 13, 20231,670.051,679.651,660.051,668.051,668.05130,235
Nov 10, 20231,660.001,677.501,646.601,660.701,660.70241,625
Nov 09, 20231,673.801,673.801,651.101,666.451,666.45181,000
Nov 08, 20231,667.251,680.001,643.551,663.801,663.80280,324
Nov 07, 20231,697.001,700.401,653.001,659.101,659.10251,067
Nov 06, 20231,674.301,707.251,668.051,691.751,691.75404,934
Nov 03, 20231,689.001,698.251,650.001,661.001,661.00172,810
Nov 02, 20231,643.801,691.001,642.051,677.351,677.35463,948
Nov 01, 20231,587.601,642.501,587.001,635.201,635.20432,973
Nov 01, 202312 Dividend
Oct 31, 20231,600.851,604.251,572.301,588.451,576.45378,836
Oct 30, 20231,642.501,643.001,572.501,588.951,576.95696,119
Oct 27, 20231,607.651,644.001,582.051,637.851,625.48427,851
Oct 26, 20231,606.601,613.801,542.101,593.651,581.61699,775
Oct 25, 20231,635.001,680.951,590.001,601.451,589.35482,473
Oct 23, 20231,711.401,729.951,592.201,612.601,600.42387,377
Oct 20, 20231,797.001,798.201,688.051,696.101,683.29652,970
Oct 19, 20231,680.451,773.551,676.701,763.201,749.88814,654
Oct 18, 20231,784.751,786.501,660.001,680.451,667.75448,226
Oct 17, 20231,728.701,797.001,720.351,777.851,764.42584,239
Oct 16, 20231,738.901,746.701,711.051,716.701,703.73157,777
Oct 13, 20231,774.501,774.701,719.001,729.051,715.99239,435
Oct 12, 20231,701.001,780.001,701.001,774.501,761.09653,853
Oct 11, 20231,702.751,726.901,686.251,708.101,695.20267,441
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...