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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 23, 2025	1,754.9	1,742.2	1,742.2	1,770	1,731	50,614
July 22, 2025	1,773.2	1,742.7	1,742.7	1,773.2	1,737.5	96,986
July 21, 2025	1,747.5	1,764.4	1,764.4	1,780	1,730	70,151
July 18, 2025	1,765	1,750.8	1,750.8	1,773	1,733.2	62,922
July 17, 2025	1,782	1,761.3	1,761.3	1,782	1,753	68,323
July 16, 2025	1,786	1,772.1	1,772.1	1,786.1	1,757.8	59,774
July 15, 2025	1,766	1,777.2	1,777.2	1,801.2	1,766	56,099
July 14, 2025	1,750	1,767	1,767	1,779.4	1,729.3	31,892
July 11, 2025	1,761	1,758.3	1,758.3	1,779.9	1,738.1	84,204
July 10, 2025	1,809.9	1,771.6	1,771.6	1,818.6	1,766.6	59,140
July 09, 2025	1,827.5	1,809.7	1,809.7	1,834.9	1,800.1	24,796
July 08, 2025	1,832	1,827.6	1,827.6	1,866.9	1,813.7	74,662
July 07, 2025	1,835	1,817.5	1,817.5	1,837	1,807.8	49,393
July 04, 2025	1,811	1,822.6	1,822.6	1,825	1,795.8	44,075
July 03, 2025	1,803.1	1,809.5	1,809.5	1,825	1,803	66,369
July 02, 2025	1,804.9	1,802.7	1,802.7	1,832.9	1,782	73,670
July 01, 2025	1,830	1,800.3	1,800.3	1,834	1,784.3	69,249
June 30, 2025	1,784.8	1,807.5	1,807.5	1,812.1	1,769	61,284
June 27, 2025	1,775	1,779.2	1,779.2	1,829.8	1,751.3	87,841
June 26, 2025	1,765	1,766.3	1,766.3	1,770.6	1,740	81,053
June 25, 2025	1,744	1,755.7	1,755.7	1,767.5	1,732.3	74,110
June 24, 2025	1,720	1,726.2	1,726.2	1,743.5	1,705.2	87,226
June 23, 2025	1,678	1,700.8	1,700.8	1,722.8	1,678	108,366
June 20, 2025	1,661	1,703.3	1,703.3	1,708.8	1,653.8	44,993
June 19, 2025	1,698.8	1,666	1,666	1,707.4	1,654.4	66,312
June 18, 2025	1,708.5	1,700.4	1,700.4	1,720	1,678.6	47,286
June 17, 2025	1,710	1,709.2	1,709.2	1,727.5	1,688.8	89,182
June 16, 2025	1,676	1,701	1,701	1,715	1,652.9	92,319

Cigniti Technologies Limited (CIGNITITEC.NS) NSE