Cyient Limited (CYIENT.NS)
NSE - NSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 30, 2023 | 854.75 | 877.05 | 831.50 | 838.55 | 838.55 | 422,990 |
| Jan 27, 2023 | 848.90 | 870.60 | 841.40 | 856.20 | 856.20 | 262,283 |
| Jan 25, 2023 | 870.80 | 874.95 | 845.30 | 849.20 | 849.20 | 388,406 |
| Jan 24, 2023 | 879.70 | 887.95 | 863.30 | 868.95 | 868.95 | 156,988 |
| Jan 23, 2023 | 878.40 | 884.25 | 872.70 | 875.15 | 875.15 | 136,646 |
| Jan 20, 2023 | 876.95 | 887.15 | 869.20 | 873.90 | 873.90 | 225,093 |
| Jan 19, 2023 | 880.70 | 893.95 | 870.00 | 874.85 | 874.85 | 170,131 |
| Jan 18, 2023 | 889.00 | 900.00 | 878.10 | 881.30 | 881.30 | 192,024 |
| Jan 17, 2023 | 899.00 | 900.25 | 880.10 | 886.20 | 886.20 | 303,631 |
| Jan 16, 2023 | 881.90 | 905.90 | 881.05 | 890.40 | 890.40 | 414,919 |
| Jan 13, 2023 | 889.90 | 917.95 | 873.85 | 877.50 | 877.50 | 2,038,029 |
| Jan 12, 2023 | 849.85 | 889.00 | 827.20 | 883.30 | 883.30 | 1,273,365 |
| Jan 11, 2023 | 841.25 | 857.30 | 841.25 | 847.45 | 847.45 | 149,059 |
| Jan 10, 2023 | 834.00 | 852.00 | 830.20 | 841.25 | 841.25 | 259,664 |
| Jan 09, 2023 | 816.65 | 832.65 | 812.55 | 830.30 | 830.30 | 115,809 |
| Jan 06, 2023 | 821.00 | 821.00 | 803.35 | 812.55 | 812.55 | 106,386 |
| Jan 05, 2023 | 803.55 | 821.10 | 802.20 | 818.30 | 818.30 | 194,822 |
| Jan 04, 2023 | 818.00 | 818.60 | 801.00 | 807.35 | 807.35 | 120,943 |
| Jan 03, 2023 | 820.50 | 824.05 | 811.25 | 820.00 | 820.00 | 67,779 |
| Jan 02, 2023 | 803.70 | 820.00 | 803.70 | 816.40 | 816.40 | 50,886 |
| Dec 30, 2022 | 821.40 | 828.45 | 808.00 | 811.05 | 811.05 | 44,925 |
| Dec 29, 2022 | 813.80 | 823.45 | 812.85 | 817.05 | 817.05 | 35,258 |
| Dec 28, 2022 | 814.00 | 826.80 | 811.65 | 821.20 | 821.20 | 49,240 |
| Dec 27, 2022 | 818.80 | 823.00 | 810.00 | 816.55 | 816.55 | 34,735 |
| Dec 26, 2022 | 785.00 | 819.70 | 780.70 | 814.50 | 814.50 | 93,019 |
| Dec 23, 2022 | 810.75 | 813.00 | 781.00 | 788.90 | 788.90 | 130,723 |
| Dec 22, 2022 | 823.00 | 823.30 | 805.60 | 814.95 | 814.95 | 80,197 |
| Dec 21, 2022 | 831.00 | 837.15 | 807.15 | 819.35 | 819.35 | 99,351 |
| Dec 20, 2022 | 840.70 | 849.35 | 823.50 | 826.60 | 826.60 | 143,958 |
| Dec 19, 2022 | 845.00 | 867.00 | 837.00 | 847.55 | 847.55 | 261,661 |
| Dec 16, 2022 | 825.10 | 854.00 | 820.00 | 847.85 | 847.85 | 552,546 |
| Dec 15, 2022 | 823.05 | 834.80 | 818.00 | 822.55 | 822.55 | 114,317 |
| Dec 14, 2022 | 819.35 | 837.00 | 815.10 | 828.75 | 828.75 | 164,099 |
| Dec 13, 2022 | 835.00 | 837.90 | 811.20 | 815.10 | 815.10 | 219,064 |
| Dec 12, 2022 | 825.95 | 840.00 | 809.25 | 832.80 | 832.80 | 81,819 |
| Dec 09, 2022 | 843.25 | 845.35 | 806.15 | 821.75 | 821.75 | 131,389 |
| Dec 08, 2022 | 842.00 | 849.90 | 836.85 | 839.05 | 839.05 | 67,259 |
| Dec 07, 2022 | 854.00 | 857.70 | 836.00 | 841.60 | 841.60 | 66,565 |
| Dec 06, 2022 | 858.00 | 865.15 | 845.00 | 849.25 | 849.25 | 287,484 |
| Dec 05, 2022 | 849.95 | 857.90 | 831.10 | 855.25 | 855.25 | 265,931 |
| Dec 02, 2022 | 862.10 | 872.70 | 840.00 | 844.30 | 844.30 | 231,157 |
| Dec 01, 2022 | 838.50 | 867.45 | 838.50 | 862.10 | 862.10 | 539,574 |
| Nov 30, 2022 | 827.20 | 843.00 | 816.00 | 837.30 | 837.30 | 198,291 |
| Nov 29, 2022 | 810.05 | 830.00 | 808.00 | 822.90 | 822.90 | 308,142 |
| Nov 28, 2022 | 797.00 | 823.60 | 797.00 | 807.80 | 807.80 | 222,753 |
| Nov 25, 2022 | 798.00 | 804.90 | 784.55 | 796.70 | 796.70 | 145,949 |
| Nov 24, 2022 | 807.15 | 810.95 | 790.00 | 799.55 | 799.55 | 228,304 |
| Nov 23, 2022 | 819.15 | 824.75 | 800.95 | 803.10 | 803.10 | 105,553 |
| Nov 22, 2022 | 800.50 | 825.00 | 791.00 | 815.05 | 815.05 | 260,626 |
| Nov 21, 2022 | 793.20 | 806.45 | 773.65 | 800.50 | 800.50 | 185,335 |
| Nov 18, 2022 | 824.60 | 831.15 | 791.50 | 794.45 | 794.45 | 209,752 |
| Nov 17, 2022 | 807.95 | 854.00 | 801.40 | 824.55 | 824.55 | 863,040 |
| Nov 16, 2022 | 771.00 | 819.00 | 767.30 | 808.75 | 808.75 | 377,254 |
| Nov 15, 2022 | 768.55 | 777.85 | 760.85 | 769.85 | 769.85 | 123,516 |
| Nov 14, 2022 | 746.45 | 763.85 | 742.05 | 760.35 | 760.35 | 200,524 |
| Nov 11, 2022 | 746.10 | 751.00 | 740.35 | 742.70 | 742.70 | 112,734 |
| Nov 10, 2022 | 739.55 | 743.85 | 735.90 | 740.75 | 740.75 | 47,833 |
| Nov 09, 2022 | 739.30 | 742.40 | 735.90 | 741.25 | 741.25 | 54,935 |
| Nov 07, 2022 | 734.95 | 744.95 | 728.50 | 739.30 | 739.30 | 147,148 |
| Nov 04, 2022 | 730.00 | 736.55 | 727.00 | 733.30 | 733.30 | 277,829 |
| Nov 03, 2022 | 725.50 | 734.65 | 723.80 | 731.25 | 731.25 | 202,533 |
| Nov 02, 2022 | 743.75 | 745.35 | 727.55 | 730.75 | 730.75 | 312,274 |
| Nov 01, 2022 | 747.00 | 752.90 | 739.60 | 741.60 | 741.60 | 147,811 |
| Oct 31, 2022 | 747.00 | 751.35 | 742.35 | 749.30 | 749.30 | 126,668 |
| Oct 28, 2022 | 747.00 | 750.00 | 742.00 | 747.00 | 747.00 | 73,412 |
| Oct 27, 2022 | 759.00 | 760.45 | 746.00 | 747.50 | 747.50 | 146,649 |
| Oct 25, 2022 | 764.95 | 764.95 | 746.00 | 754.95 | 754.95 | 247,972 |
| Oct 25, 2022 | 10 Dividend | |||||
| Oct 24, 2022 | 763.80 | 773.00 | 762.00 | 769.25 | 759.08 | 28,457 |
| Oct 21, 2022 | 765.70 | 767.00 | 753.70 | 756.10 | 746.10 | 57,735 |
| Oct 20, 2022 | 754.70 | 768.00 | 744.05 | 762.40 | 752.32 | 358,008 |
| Oct 19, 2022 | 762.00 | 764.65 | 751.00 | 754.70 | 744.72 | 109,545 |
| Oct 18, 2022 | 762.55 | 770.00 | 753.35 | 762.10 | 752.02 | 293,858 |
| Oct 17, 2022 | 760.00 | 773.50 | 744.00 | 762.10 | 752.02 | 256,417 |
| Oct 14, 2022 | 750.15 | 775.00 | 749.00 | 759.95 | 749.90 | 655,244 |
| Oct 13, 2022 | 784.00 | 784.00 | 767.20 | 772.65 | 762.43 | 108,687 |
| Oct 12, 2022 | 780.65 | 786.80 | 765.85 | 780.50 | 770.18 | 112,177 |
| Oct 11, 2022 | 801.45 | 804.90 | 770.00 | 776.65 | 766.38 | 132,676 |
| Oct 10, 2022 | 799.15 | 800.95 | 780.85 | 797.45 | 786.90 | 92,580 |
| Oct 07, 2022 | 802.45 | 802.45 | 789.00 | 799.15 | 788.58 | 107,759 |
| Oct 06, 2022 | 789.10 | 809.00 | 787.40 | 798.80 | 788.24 | 137,672 |
| Oct 04, 2022 | 794.70 | 794.70 | 780.15 | 785.00 | 774.62 | 113,510 |
| Oct 03, 2022 | 791.55 | 796.00 | 776.10 | 779.95 | 769.63 | 47,004 |
| Sept 30, 2022 | 776.10 | 794.90 | 767.60 | 792.90 | 782.41 | 48,039 |
| Sept 29, 2022 | 795.00 | 805.60 | 773.50 | 783.15 | 772.79 | 227,859 |
| Sept 28, 2022 | 792.50 | 808.20 | 785.05 | 793.55 | 783.05 | 63,994 |
| Sept 27, 2022 | 806.95 | 806.95 | 780.50 | 790.55 | 780.09 | 67,702 |
| Sept 26, 2022 | 796.50 | 804.25 | 776.35 | 799.00 | 788.43 | 70,397 |
| Sept 23, 2022 | 819.60 | 819.60 | 800.60 | 803.85 | 793.22 | 93,605 |
| Sept 22, 2022 | 814.10 | 814.45 | 805.95 | 811.45 | 800.72 | 96,385 |
| Sept 21, 2022 | 830.00 | 830.00 | 805.00 | 811.35 | 800.62 | 125,875 |
| Sept 20, 2022 | 827.10 | 839.95 | 814.95 | 822.50 | 811.62 | 148,878 |
| Sept 19, 2022 | 826.20 | 835.00 | 806.20 | 826.60 | 815.67 | 115,260 |
| Sept 16, 2022 | 835.10 | 845.00 | 815.00 | 827.15 | 816.21 | 143,952 |
| Sept 15, 2022 | 850.00 | 855.00 | 835.00 | 839.00 | 827.90 | 66,868 |
| Sept 14, 2022 | 863.80 | 863.80 | 842.60 | 845.05 | 833.87 | 117,280 |
| Sept 13, 2022 | 875.70 | 886.55 | 864.30 | 868.90 | 857.41 | 119,065 |
| Sept 12, 2022 | 865.20 | 879.80 | 864.00 | 871.30 | 859.78 | 205,141 |
| Sept 09, 2022 | 853.05 | 863.00 | 849.60 | 856.30 | 844.97 | 113,185 |
| Sept 08, 2022 | 851.00 | 862.90 | 848.05 | 853.05 | 841.77 | 135,297 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
