CYIENT.NS - Cyient Limited

NSE - NSE Real Time Price. Currency in INR
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 20231,477.001,488.701,381.001,393.101,393.101,749,925
Jun 02, 20231,391.001,524.751,391.001,459.001,459.005,618,427
Jun 01, 20231,308.351,408.801,303.551,372.001,372.001,267,897
May 31, 20231,276.501,351.001,276.501,297.901,297.90813,429
May 30, 20231,290.001,293.801,264.651,281.651,281.65347,776
May 29, 20231,314.801,329.001,286.101,292.851,292.85247,068
May 26, 20231,315.001,345.751,297.051,309.651,309.65574,592
May 25, 20231,320.451,327.851,282.651,305.051,305.05862,823
May 24, 20231,362.601,362.601,310.501,321.301,321.30401,000
May 23, 20231,384.051,410.851,353.001,360.351,360.351,064,674
May 22, 20231,309.251,416.001,309.251,386.751,386.752,219,874
May 19, 20231,287.451,318.051,287.001,299.751,299.75774,790
May 18, 20231,270.001,299.001,260.151,287.451,287.45822,724
May 17, 20231,236.501,293.851,236.001,287.251,287.251,384,507
May 16, 20231,283.001,283.001,217.001,230.151,230.15918,460
May 15, 20231,210.001,281.851,210.001,271.601,271.60757,967
May 12, 20231,245.001,246.001,188.651,209.051,209.05340,473
May 11, 20231,257.001,273.951,222.001,235.001,235.00640,210
May 10, 20231,168.851,275.551,168.801,257.351,257.351,995,152
May 09, 20231,214.401,214.401,159.501,162.801,162.80309,080
May 08, 20231,208.001,216.001,192.201,205.851,205.85192,765
May 05, 20231,184.351,203.001,182.051,200.501,200.50276,106
May 04, 20231,165.001,182.001,158.901,178.601,178.60232,224
May 03, 20231,164.851,178.901,161.001,168.251,168.25185,956
May 02, 20231,185.951,206.301,152.001,169.851,169.85316,919
Apr 28, 20231,170.001,185.001,162.551,179.951,179.95322,850
Apr 27, 20231,164.001,173.651,152.001,166.351,166.35324,031
Apr 26, 20231,156.051,184.001,150.001,164.851,164.85831,408
Apr 25, 20231,170.001,188.501,141.651,157.601,157.601,067,766
Apr 24, 20231,164.001,230.201,151.001,172.851,172.852,499,076
Apr 21, 20231,140.001,193.701,126.151,159.651,159.656,026,418
Apr 20, 20231,068.701,105.001,064.001,091.251,091.25398,014
Apr 19, 20231,108.601,108.601,061.301,068.701,068.70333,167
Apr 18, 20231,080.151,120.001,079.001,108.651,108.65593,983
Apr 17, 20231,065.001,084.801,057.751,080.151,080.15337,087
Apr 13, 20231,090.001,092.251,055.151,069.751,069.75215,314
Apr 12, 20231,076.951,099.701,068.051,095.501,095.50258,818
Apr 11, 20231,077.851,089.001,060.801,081.701,081.70277,769
Apr 10, 20231,050.701,080.901,043.201,074.601,074.60377,081
Apr 06, 20231,054.001,060.001,031.001,051.301,051.30454,778
Apr 05, 2023998.001,064.30998.001,054.301,054.301,300,805
Apr 03, 20231,000.001,007.00987.85994.70994.70265,435
Mar 31, 2023986.051,042.45986.05995.25995.25687,167
Mar 29, 2023990.00994.05959.50985.55985.55305,111
Mar 28, 20231,000.001,005.95988.00993.20993.20247,889
Mar 27, 20231,006.951,026.00995.901,008.201,008.20844,655
Mar 24, 2023942.401,009.90942.001,001.201,001.201,935,257
Mar 23, 2023942.40959.00932.15944.05944.05274,033
Mar 22, 2023949.50958.70942.00944.90944.90211,960
Mar 21, 2023953.60968.95941.20946.80946.80178,717
Mar 20, 2023955.00968.00945.00950.95950.95350,395
Mar 17, 2023972.00984.70960.00963.00963.00470,506
Mar 16, 2023948.95952.00920.05946.15946.15144,282
Mar 15, 2023938.90954.90931.25949.60949.60165,526
Mar 14, 2023925.10939.35910.00929.70929.70125,586
Mar 13, 2023943.00950.95926.90930.75930.75205,005
Mar 10, 2023949.65960.00936.80952.10952.10196,125
Mar 09, 2023949.95961.45948.00956.60956.60142,569
Mar 08, 2023962.00965.00943.60949.50949.50126,531
Mar 06, 2023964.00972.00945.75955.15955.15225,926
Mar 03, 2023960.00964.20948.90956.95956.95180,468
Mar 02, 2023955.15963.00945.00958.10958.10117,376
Mar 01, 2023944.70964.25942.35952.25952.25131,810
Feb 28, 2023967.50967.90940.00944.30944.30258,367
Feb 27, 2023964.80973.00948.60966.00966.00338,123
Feb 24, 2023979.90985.00961.00966.60966.60214,659
Feb 23, 2023975.00983.00965.00978.55978.55346,756
Feb 22, 2023951.55979.95941.15973.80973.80784,693
Feb 21, 2023941.00955.00930.00952.80952.80413,404
Feb 20, 2023928.45947.45917.65938.95938.95394,668
Feb 17, 2023906.95926.70906.60923.50923.50153,498
Feb 16, 2023921.90934.95907.40910.30910.30388,957
Feb 15, 2023919.85942.00908.70917.05917.05227,633
Feb 14, 2023892.00947.70892.00917.50917.501,028,985
Feb 13, 2023923.55929.95885.00891.00891.00237,690
Feb 10, 2023920.00932.75906.20923.00923.00155,670
Feb 09, 2023911.05934.45911.05918.25918.25546,312
Feb 08, 2023891.10928.80891.10909.95909.95742,772
Feb 07, 2023927.15927.75878.10886.90886.90197,941
Feb 06, 2023901.00927.40901.00922.60922.60412,895
Feb 03, 2023895.00915.90885.25897.85897.85667,704
Feb 02, 2023859.80894.00859.80891.05891.05164,683
Feb 01, 2023880.00896.75856.00861.15861.15210,890
Jan 31, 2023846.85885.00840.55879.85879.85356,917
Jan 30, 2023854.75877.05831.50838.55838.55423,035
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...