Cigniti Technologies Limited - CIGNITITEC.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	1,645.6	1,658.5	1,658.5	1,669	1,645.2	19,495
October 17, 2025	1,673.5	1,645.9	1,645.9	1,673.5	1,625.4	26,350
October 16, 2025	1,688.3	1,673.5	1,673.5	1,688.3	1,663.4	24,495
October 15, 2025	1,620	1,678.6	1,678.6	1,683.4	1,620	78,209
October 14, 2025	1,643.5	1,616.8	1,616.8	1,656.6	1,603.7	54,857
October 13, 2025	1,640	1,640	1,640	1,654.5	1,612.4	21,249
October 10, 2025	1,658	1,649.9	1,649.9	1,663	1,633.3	40,825
October 09, 2025	1,625	1,645	1,645	1,650.2	1,617.9	52,090
October 08, 2025	1,590.3	1,625.2	1,625.2	1,650	1,587.4	87,534
October 07, 2025	1,574	1,598.2	1,598.2	1,605	1,562.9	49,676
October 06, 2025	1,538	1,573.2	1,573.2	1,579.4	1,511.4	53,271
October 03, 2025	1,513.9	1,525.8	1,525.8	1,532.5	1,505.3	99,666
October 01, 2025	1,516.5	1,514.8	1,514.8	1,521.9	1,475.7	31,610
September 30, 2025	1,486.5	1,512	1,512	1,525.9	1,476	70,006
September 29, 2025	1,474.6	1,469.7	1,469.7	1,500	1,446.4	58,585
September 26, 2025	1,514.9	1,461.8	1,461.8	1,514.9	1,455.8	39,259
September 25, 2025	1,535	1,508.8	1,508.8	1,557.5	1,504	27,957
September 24, 2025	1,581	1,543.6	1,543.6	1,581	1,535.2	60,164
September 23, 2025	1,620	1,583.4	1,583.4	1,630.1	1,571.5	79,717
September 22, 2025	1,654.5	1,621.7	1,621.7	1,669.7	1,588.1	176,379
September 19, 2025	1,731	1,696.8	1,696.8	1,740	1,687.2	92,858
September 18, 2025	1,709.8	1,731	1,731	1,742	1,706	55,266
September 17, 2025	1,699.5	1,706	1,706	1,721	1,685.9	68,174
September 16, 2025	1,654	1,686.6	1,686.6	1,696	1,654	26,630
September 15, 2025	1,684	1,654.5	1,654.5	1,684	1,624	72,320
September 12, 2025	1,685.6	1,670.5	1,670.5	1,701	1,666.7	57,593
September 11, 2025	1,697	1,679.9	1,679.9	1,697	1,656.5	16,443
September 10, 2025	1,610	1,682.9	1,682.9	1,699	1,610	109,813
September 09, 2025	1,571	1,604.9	1,604.9	1,623	1,568.8	62,287
September 08, 2025	1,568.9	1,571	1,571	1,590	1,561.1	19,293
September 05, 2025	1,586.4	1,568.9	1,568.9	1,613.8	1,550.6	60,551
September 04, 2025	1,652	1,592.2	1,592.2	1,652.5	1,582	31,396
September 03, 2025	1,668	1,637.2	1,637.2	1,668	1,620.1	56,284
September 02, 2025	1,680.9	1,657.1	1,657.1	1,680.9	1,651	118,915
September 01, 2025	1,629.4	1,665.1	1,665.1	1,669.8	1,572	72,763
August 29, 2025	1,634	1,629.4	1,629.4	1,655.9	1,589.8	66,016
August 28, 2025	1,648.7	1,634	1,634	1,648.7	1,606.5	70,817
August 26, 2025	1,666	1,642.1	1,642.1	1,679	1,632.1	86,057
August 25, 2025	1,650	1,665.3	1,665.3	1,693.3	1,650	63,779
August 22, 2025	1,625.2	1,643.2	1,643.2	1,649.9	1,620.9	82,410
August 21, 2025	1,617	1,625.2	1,625.2	1,629.9	1,584	65,130
August 20, 2025	1,562.7	1,606.1	1,606.1	1,622.4	1,541.1	70,714
August 19, 2025	1,569	1,562.7	1,562.7	1,571.5	1,542.3	25,804
August 18, 2025	1,555	1,559.2	1,559.2	1,566.2	1,543.1	47,571
August 14, 2025	1,533	1,541.5	1,541.5	1,557.1	1,527.4	32,193
August 13, 2025	1,549	1,533	1,533	1,549	1,513.5	28,984
August 12, 2025	1,462	1,529.4	1,529.4	1,549.9	1,462	45,104
August 11, 2025	1,504.6	1,517.2	1,517.2	1,526.8	1,486.5	45,706
August 08, 2025	1,613.8	1,504.4	1,504.4	1,613.8	1,501.8	148,915
August 07, 2025	1,520	1,610.3	1,610.3	1,614.8	1,520	55,182
August 06, 2025	1,625.3	1,548.7	1,548.7	1,625.3	1,542	44,368
August 05, 2025	1,648	1,612.5	1,612.5	1,654.4	1,606	67,722
August 04, 2025	1,608	1,646.2	1,646.2	1,654	1,594.9	130,488
August 01, 2025	1,656.7	1,608.9	1,608.9	1,656.7	1,605.2	53,975
July 31, 2025	1,635.1	1,656.7	1,656.7	1,670	1,604.4	138,205
July 30, 2025	1,614	1,641.6	1,641.6	1,645.5	1,604.9	63,187
July 29, 2025	1,619.5	1,613	1,613	1,625.5	1,586.2	73,106
July 28, 2025	1,584	1,618.7	1,618.7	1,635	1,568	109,622
July 25, 2025	1,589.9	1,585	1,585	1,624	1,555.1	209,641
July 24, 2025	1,743.1	1,573	1,573	1,744.7	1,546.6	660,930

Cigniti Technologies Limited (CIGNITITEC.NS) NSE