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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,331.1	1,320	1,320	1,346	1,300	47,201
February 19, 2026	1,365.9	1,332.3	1,332.3	1,390	1,329.4	46,962
February 18, 2026	1,356.9	1,347.1	1,347.1	1,356.9	1,316.5	72,199
February 17, 2026	1,370	1,355.7	1,355.7	1,405.6	1,341	128,020
February 16, 2026	1,344.8	1,368	1,368	1,388	1,310.7	107,760
February 13, 2026	1,355	1,338.6	1,338.6	1,368	1,310.2	160,454
February 12, 2026	1,475	1,390.3	1,390.3	1,475	1,362.8	140,798
February 11, 2026	1,524.8	1,484.4	1,484.4	1,526	1,473.9	70,315
February 10, 2026	1,522.5	1,520.6	1,520.6	1,551.2	1,501	61,001
February 09, 2026	1,515	1,522.5	1,522.5	1,537.9	1,506.6	104,300
February 06, 2026	1,565	1,511.6	1,511.6	1,565	1,500	81,765
February 05, 2026	1,580	1,571.3	1,571.3	1,586	1,556.2	25,380
February 04, 2026	1,650	1,583.5	1,583.5	1,650	1,528.2	143,661
February 03, 2026	1,680	1,676.7	1,676.7	1,718	1,660.1	97,299
February 02, 2026	1,600	1,620.8	1,620.8	1,628.9	1,596.2	51,836
February 01, 2026	1,602	1,618	1,618	1,662	1,551	55,341
January 30, 2026	1,625	1,617.6	1,617.6	1,633.7	1,606.3	59,870
January 29, 2026	1,650	1,637.2	1,637.2	1,651.7	1,619	49,585
January 28, 2026	1,635	1,651.7	1,651.7	1,670	1,632.2	44,110
January 27, 2026	1,565	1,627.8	1,627.8	1,645.7	1,565	77,755
January 23, 2026	1,663	1,596.9	1,596.9	1,663	1,584	90,410
January 22, 2026	1,636.2	1,663.5	1,663.5	1,706.2	1,636.2	118,675
January 21, 2026	1,637.3	1,633.2	1,633.2	1,662.2	1,564	111,009
January 20, 2026	1,698	1,662.2	1,662.2	1,703.8	1,641	45,647
January 19, 2026	1,701	1,705.1	1,705.1	1,725	1,690.2	53,784
January 16, 2026	1,666.7	1,707.3	1,707.3	1,712.8	1,666.7	91,855
January 14, 2026	1,658.7	1,659.5	1,659.5	1,703.2	1,651.3	23,582
January 13, 2026	1,651.1	1,684	1,684	1,691.4	1,651.1	93,980
January 12, 2026	1,649.3	1,671.5	1,671.5	1,678.2	1,641.1	37,213
January 09, 2026	1,610	1,656.3	1,656.3	1,660	1,610	88,860
January 08, 2026	1,662	1,621.3	1,621.3	1,684.3	1,615	22,278
January 07, 2026	1,631.4	1,673.7	1,673.7	1,680	1,625	41,115
January 06, 2026	1,610.1	1,631.4	1,631.4	1,637.1	1,610.1	17,560
January 05, 2026	1,624	1,615.8	1,615.8	1,630.2	1,603.3	102,718
January 02, 2026	1,631	1,624	1,624	1,631.4	1,605.2	172,574
January 01, 2026	1,636.4	1,631	1,631	1,644.4	1,621	15,086
December 31, 2025	1,649.7	1,636.4	1,636.4	1,649.7	1,623	307,155
December 30, 2025	1,645.4	1,637.3	1,637.3	1,659	1,616.3	38,704
December 29, 2025	1,665.1	1,653.7	1,653.7	1,687	1,618.1	87,137
December 26, 2025	1,706.8	1,647.8	1,647.8	1,709	1,637.9	112,215
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

Cigniti Technologies Limited (CIGNITITEC.NS) NSE