Cigniti Technologies Limited (CIGNITITEC.NS) NSE

1,230.30

-25.1(-2.00%)

Updated at April 09 10:22AM

Currency In INR

CIGNITITEC.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 08, 2026	1,270	1,254	1,254	1,270	1,204.3	43,211
April 07, 2026	-1	-1	1,208.1	-1	-1	0
April 06, 2026	1,214.8	1,203	1,203	1,214.8	1,181.1	38,096
April 02, 2026	1,129	1,199	1,199	1,218	1,102.5	100,099
April 01, 2026	1,101	1,136.3	1,136.3	1,166.8	1,101	40,482
March 30, 2026	1,099.5	1,093.6	1,093.6	1,112.4	1,086.3	197,801
March 27, 2026	1,118	1,118.4	1,118.4	1,151	1,111.1	105,395
March 25, 2026	1,097.2	1,134.9	1,134.9	1,138	1,084.9	109,774
March 24, 2026	1,086.2	1,089	1,089	1,103.6	1,058.4	67,405
March 23, 2026	1,048.3	1,073.4	1,073.4	1,081	1,043.1	211,242
March 20, 2026	-1	-1	1,068.3	-1	-1	0
March 19, 2026	1,092.9	1,072.3	1,072.3	1,097.8	1,066.2	40,827
March 18, 2026	1,057.6	1,109.5	1,109.5	1,126.5	1,057.6	100,952
March 17, 2026	1,060	1,056.3	1,056.3	1,061.9	996.5	146,036
March 16, 2026	1,073.4	1,063.3	1,063.3	1,082.5	1,053.6	39,858
March 13, 2026	1,065	1,073.4	1,073.4	1,078.9	1,055	37,510
March 12, 2026	1,095.6	1,091.8	1,091.8	1,112.8	1,063.7	95,053
March 11, 2026	1,139.4	1,095.6	1,095.6	1,144.9	1,092.3	59,287
March 10, 2026	1,169.9	1,125.9	1,125.9	1,169.9	1,121	38,926
March 09, 2026	1,142.9	1,152.6	1,152.6	1,157.1	1,101	32,296
March 06, 2026	1,143.8	1,148.7	1,148.7	1,163.6	1,132	17,651
March 05, 2026	1,151.1	1,141.4	1,141.4	1,171	1,123.1	51,798
March 04, 2026	-1	-1	1,150.9	-1	-1	0
March 02, 2026	1,092.4	1,151.5	1,151.5	1,255	1,092.4	125,826
February 27, 2026	1,175	1,175.3	1,175.3	1,218.4	1,171.3	66,858
February 26, 2026	1,209.7	1,187	1,187	1,222.4	1,184	43,822
February 25, 2026	1,209.9	1,199.5	1,199.5	1,247.4	1,194.6	84,833
February 24, 2026	1,267.9	1,201.7	1,201.7	1,267.9	1,185	165,345
February 23, 2026	1,324.6	1,272.9	1,272.9	1,327.8	1,263.6	82,100
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	91,863
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