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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	1,751.1	1,704.1	1,703.7	1,751.2	1,701.5	75,819
December 23, 2025	1,824.8	1,751.1	1,751.1	1,824.8	1,702.8	166,798
December 22, 2025	1,795	1,824.8	1,824.8	1,840	1,795	44,937
December 19, 2025	1,806.7	1,797.5	1,797.5	1,818.5	1,783.8	84,345
December 18, 2025	1,808.1	1,802.6	1,802.6	1,825.6	1,780.3	131,565
December 17, 2025	1,813	1,796.6	1,796.6	1,838.6	1,791.6	97,948
December 16, 2025	1,817	1,812.6	1,812.6	1,823.8	1,794.3	98,296
December 15, 2025	1,795.2	1,824.5	1,824.5	1,835	1,787.7	35,883
December 12, 2025	1,785.1	1,803.2	1,803.2	1,807	1,773.4	79,963
December 11, 2025	1,771.7	1,789.1	1,789.1	1,809.9	1,768.2	61,595
December 10, 2025	1,810.5	1,768.2	1,768.2	1,829.6	1,761	83,294
December 09, 2025	1,872	1,819.5	1,819.5	1,887	1,798.6	103,826
December 08, 2025	1,920.9	1,887.9	1,887.9	1,929.5	1,863	105,643
December 05, 2025	1,909.9	1,910	1,910	1,924	1,895	73,036
December 04, 2025	1,854.7	1,901.9	1,901.9	1,925	1,854.7	159,367
December 03, 2025	1,855.2	1,854.7	1,854.7	1,868	1,835	33,976
December 02, 2025	1,862.5	1,847.2	1,847.2	1,868.2	1,838	66,885
December 01, 2025	1,872	1,847.6	1,847.6	1,877.9	1,836.1	86,207
November 28, 2025	1,869.9	1,857.3	1,857.3	1,873.9	1,845.2	81,906
November 27, 2025	1,838	1,856.7	1,856.7	1,864.7	1,819	135,442
November 26, 2025	1,780.5	1,819.9	1,819.9	1,824.7	1,751.1	75,691
November 25, 2025	1,747.3	1,766.3	1,766.3	1,773	1,730.4	44,699
November 24, 2025	1,733	1,743.6	1,743.6	1,765.1	1,725	59,419
November 21, 2025	1,786.4	1,733	1,733	1,790.4	1,725	40,428
November 19, 2025	1,730	1,793.9	1,793.9	1,800	1,719.3	112,633
November 18, 2025	1,760	1,727.5	1,727.5	1,762	1,715.1	80,352
November 17, 2025	1,760	1,748.5	1,748.5	1,778.9	1,730.4	26,698
November 14, 2025	1,750	1,743	1,743	1,758.4	1,698.1	40,274
November 13, 2025	1,775	1,751.7	1,751.7	1,783.3	1,738.9	57,536
November 12, 2025	1,746.9	1,769.9	1,769.9	1,780	1,739.9	67,894
November 11, 2025	1,700	1,740.6	1,740.6	1,747.8	1,696.3	50,755
November 10, 2025	1,685	1,701	1,701	1,713.1	1,670.1	33,548
November 07, 2025	1,687	1,689.6	1,689.6	1,697.2	1,655.9	32,622
November 06, 2025	1,707.5	1,704.1	1,704.1	1,719.8	1,695	27,375
November 04, 2025	1,734.8	1,706.8	1,706.8	1,734.8	1,697.5	46,906
November 03, 2025	1,720	1,728.5	1,728.5	1,737.9	1,691.3	35,827
October 31, 2025	1,733.1	1,723.5	1,723.5	1,736.3	1,721	14,808
October 30, 2025	1,740	1,733.1	1,733.1	1,740	1,721	40,120
October 29, 2025	1,739	1,733.1	1,733.1	1,744.7	1,705	26,625
October 28, 2025	1,770.2	1,738.1	1,738.1	1,770.2	1,725.6	105,911
October 27, 2025	1,752.5	1,756.2	1,756.2	1,828	1,743.9	500,127
October 24, 2025	1,689	1,673.4	1,673.4	1,698.9	1,658	246,185
October 23, 2025	1,679	1,675.4	1,675.4	1,702	1,660.1	54,425
October 21, 2025	1,672	1,655.6	1,655.6	1,673.1	1,642.2	9,818
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

Cigniti Technologies Limited (CIGNITITEC.NS) NSE