Canada markets close in 5 hours 25 minutes

Cyient Limited (CYIENT.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
838.55-17.65 (-2.06%)
At close: 03:29PM IST
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 2023854.75877.05831.50838.55838.55422,990
Jan 27, 2023848.90870.60841.40856.20856.20262,283
Jan 25, 2023870.80874.95845.30849.20849.20388,406
Jan 24, 2023879.70887.95863.30868.95868.95156,988
Jan 23, 2023878.40884.25872.70875.15875.15136,646
Jan 20, 2023876.95887.15869.20873.90873.90225,093
Jan 19, 2023880.70893.95870.00874.85874.85170,131
Jan 18, 2023889.00900.00878.10881.30881.30192,024
Jan 17, 2023899.00900.25880.10886.20886.20303,631
Jan 16, 2023881.90905.90881.05890.40890.40414,919
Jan 13, 2023889.90917.95873.85877.50877.502,038,029
Jan 12, 2023849.85889.00827.20883.30883.301,273,365
Jan 11, 2023841.25857.30841.25847.45847.45149,059
Jan 10, 2023834.00852.00830.20841.25841.25259,664
Jan 09, 2023816.65832.65812.55830.30830.30115,809
Jan 06, 2023821.00821.00803.35812.55812.55106,386
Jan 05, 2023803.55821.10802.20818.30818.30194,822
Jan 04, 2023818.00818.60801.00807.35807.35120,943
Jan 03, 2023820.50824.05811.25820.00820.0067,779
Jan 02, 2023803.70820.00803.70816.40816.4050,886
Dec 30, 2022821.40828.45808.00811.05811.0544,925
Dec 29, 2022813.80823.45812.85817.05817.0535,258
Dec 28, 2022814.00826.80811.65821.20821.2049,240
Dec 27, 2022818.80823.00810.00816.55816.5534,735
Dec 26, 2022785.00819.70780.70814.50814.5093,019
Dec 23, 2022810.75813.00781.00788.90788.90130,723
Dec 22, 2022823.00823.30805.60814.95814.9580,197
Dec 21, 2022831.00837.15807.15819.35819.3599,351
Dec 20, 2022840.70849.35823.50826.60826.60143,958
Dec 19, 2022845.00867.00837.00847.55847.55261,661
Dec 16, 2022825.10854.00820.00847.85847.85552,546
Dec 15, 2022823.05834.80818.00822.55822.55114,317
Dec 14, 2022819.35837.00815.10828.75828.75164,099
Dec 13, 2022835.00837.90811.20815.10815.10219,064
Dec 12, 2022825.95840.00809.25832.80832.8081,819
Dec 09, 2022843.25845.35806.15821.75821.75131,389
Dec 08, 2022842.00849.90836.85839.05839.0567,259
Dec 07, 2022854.00857.70836.00841.60841.6066,565
Dec 06, 2022858.00865.15845.00849.25849.25287,484
Dec 05, 2022849.95857.90831.10855.25855.25265,931
Dec 02, 2022862.10872.70840.00844.30844.30231,157
Dec 01, 2022838.50867.45838.50862.10862.10539,574
Nov 30, 2022827.20843.00816.00837.30837.30198,291
Nov 29, 2022810.05830.00808.00822.90822.90308,142
Nov 28, 2022797.00823.60797.00807.80807.80222,753
Nov 25, 2022798.00804.90784.55796.70796.70145,949
Nov 24, 2022807.15810.95790.00799.55799.55228,304
Nov 23, 2022819.15824.75800.95803.10803.10105,553
Nov 22, 2022800.50825.00791.00815.05815.05260,626
Nov 21, 2022793.20806.45773.65800.50800.50185,335
Nov 18, 2022824.60831.15791.50794.45794.45209,752
Nov 17, 2022807.95854.00801.40824.55824.55863,040
Nov 16, 2022771.00819.00767.30808.75808.75377,254
Nov 15, 2022768.55777.85760.85769.85769.85123,516
Nov 14, 2022746.45763.85742.05760.35760.35200,524
Nov 11, 2022746.10751.00740.35742.70742.70112,734
Nov 10, 2022739.55743.85735.90740.75740.7547,833
Nov 09, 2022739.30742.40735.90741.25741.2554,935
Nov 07, 2022734.95744.95728.50739.30739.30147,148
Nov 04, 2022730.00736.55727.00733.30733.30277,829
Nov 03, 2022725.50734.65723.80731.25731.25202,533
Nov 02, 2022743.75745.35727.55730.75730.75312,274
Nov 01, 2022747.00752.90739.60741.60741.60147,811
Oct 31, 2022747.00751.35742.35749.30749.30126,668
Oct 28, 2022747.00750.00742.00747.00747.0073,412
Oct 27, 2022759.00760.45746.00747.50747.50146,649
Oct 25, 2022764.95764.95746.00754.95754.95247,972
Oct 25, 202210 Dividend
Oct 24, 2022763.80773.00762.00769.25759.0828,457
Oct 21, 2022765.70767.00753.70756.10746.1057,735
Oct 20, 2022754.70768.00744.05762.40752.32358,008
Oct 19, 2022762.00764.65751.00754.70744.72109,545
Oct 18, 2022762.55770.00753.35762.10752.02293,858
Oct 17, 2022760.00773.50744.00762.10752.02256,417
Oct 14, 2022750.15775.00749.00759.95749.90655,244
Oct 13, 2022784.00784.00767.20772.65762.43108,687
Oct 12, 2022780.65786.80765.85780.50770.18112,177
Oct 11, 2022801.45804.90770.00776.65766.38132,676
Oct 10, 2022799.15800.95780.85797.45786.9092,580
Oct 07, 2022802.45802.45789.00799.15788.58107,759
Oct 06, 2022789.10809.00787.40798.80788.24137,672
Oct 04, 2022794.70794.70780.15785.00774.62113,510
Oct 03, 2022791.55796.00776.10779.95769.6347,004
Sept 30, 2022776.10794.90767.60792.90782.4148,039
Sept 29, 2022795.00805.60773.50783.15772.79227,859
Sept 28, 2022792.50808.20785.05793.55783.0563,994
Sept 27, 2022806.95806.95780.50790.55780.0967,702
Sept 26, 2022796.50804.25776.35799.00788.4370,397
Sept 23, 2022819.60819.60800.60803.85793.2293,605
Sept 22, 2022814.10814.45805.95811.45800.7296,385
Sept 21, 2022830.00830.00805.00811.35800.62125,875
Sept 20, 2022827.10839.95814.95822.50811.62148,878
Sept 19, 2022826.20835.00806.20826.60815.67115,260
Sept 16, 2022835.10845.00815.00827.15816.21143,952
Sept 15, 2022850.00855.00835.00839.00827.9066,868
Sept 14, 2022863.80863.80842.60845.05833.87117,280
Sept 13, 2022875.70886.55864.30868.90857.41119,065
Sept 12, 2022865.20879.80864.00871.30859.78205,141
Sept 09, 2022853.05863.00849.60856.30844.97113,185
Sept 08, 2022851.00862.90848.05853.05841.77135,297
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...