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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 26, 2024	1,360	1,364.6	1,364.6	1,378	1,355	469,640
July 25, 2024	1,350	1,356.95	1,356.95	1,358	1,346.05	61,126
July 24, 2024	1,359	1,357.3	1,357.3	1,364	1,353	73,457
July 23, 2024	1,335.2	1,354.95	1,354.95	1,360	1,335.2	126,330
July 22, 2024	1,339	1,343.65	1,343.65	1,352	1,332	58,503
July 19, 2024	1,345	1,341.9	1,341.9	1,348.1	1,336	90,738
July 18, 2024	1,349.95	1,348.3	1,348.3	1,355.45	1,346.6	86,371
July 16, 2024	1,360	1,355.25	1,355.25	1,363	1,351	30,350
July 15, 2024	1,360	1,360.55	1,360.55	1,369	1,355.15	206,131
July 12, 2024	1,353	1,356.95	1,356.95	1,368.9	1,349	157,953
July 11, 2024	1,357.2	1,349.2	1,349.2	1,358.5	1,345	367,187
July 10, 2024	1,360	1,357.2	1,357.2	1,366	1,350.15	218,888
July 09, 2024	1,372.5	1,363.25	1,363.25	1,372.5	1,356	118,537
July 08, 2024	1,378.7	1,371.5	1,371.5	1,378.85	1,366.6	272,397
July 05, 2024	1,389	1,368.2	1,368.2	1,393.9	1,365	503,038
July 04, 2024	1,380	1,382.5	1,382.5	1,415	1,375.1	3.49M
July 03, 2024	1,375	1,387.7	1,387.7	1,391	1,372.25	213,686
July 02, 2024	1,380	1,372.3	1,372.3	1,380	1,370.2	123,227
July 01, 2024	1,364.85	1,372.65	1,372.65	1,380	1,364.85	126,120
June 28, 2024	1,360.4	1,360.25	1,360.25	1,366.95	1,352.6	114,921
June 27, 2024	1,355	1,355.05	1,355.05	1,375	1,351.25	150,413
June 26, 2024	1,355	1,353.7	1,353.7	1,359.95	1,348.5	200,555
June 25, 2024	1,355	1,345.45	1,345.45	1,355	1,343.25	72,484
June 24, 2024	1,350	1,351.2	1,351.2	1,358	1,335.35	165,251
June 21, 2024	1,354.9	1,351.45	1,351.45	1,364.15	1,350	80,852
June 20, 2024	1,345.75	1,350.65	1,350.65	1,369	1,340	192,641
June 19, 2024	1,340	1,341.2	1,341.2	1,345.4	1,335	179,642
June 18, 2024	1,345	1,340.1	1,340.1	1,345.85	1,336.25	146,387
June 14, 2024	1,345.7	1,345.85	1,345.85	1,354.4	1,342	140,437
June 13, 2024	1,338	1,345.7	1,345.7	1,349	1,336	187,142
June 12, 2024	1,337	1,336.65	1,336.65	1,344.7	1,334	244,702
June 11, 2024	1,348	1,340.05	1,340.05	1,349	1,335	251,706
June 10, 2024	1,350	1,344.9	1,344.9	1,353.4	1,334.9	322,295
June 07, 2024	1,344.9	1,349.55	1,349.55	1,358.4	1,340	404,456
June 06, 2024	1,329	1,342.9	1,342.9	1,350	1,326	182,011
June 05, 2024	1,298	1,323.95	1,323.95	1,333.8	1,296	116,434
June 04, 2024	1,311.1	1,304.75	1,304.75	1,321.6	1,280	252,869
June 03, 2024	1,329.9	1,320.15	1,320.15	1,330.4	1,313	109,800
May 31, 2024	1,321.1	1,319.25	1,319.25	1,324	1,304	122,576
May 30, 2024	1,318	1,321.25	1,321.25	1,331.6	1,313	150,016
May 29, 2024	1,325	1,321.35	1,321.35	1,327.3	1,318.65	76,796
May 28, 2024	1,319.6	1,324	1,324	1,330	1,317	89,819
May 27, 2024	1,318.9	1,321.7	1,321.7	1,331.6	1,315	113,208
May 24, 2024	1,325	1,316.85	1,316.85	1,328.95	1,315	121,803
May 23, 2024	1,317.25	1,325.2	1,325.2	1,332	1,317.25	210,787
May 22, 2024	1,315	1,316.5	1,316.5	1,329.95	1,315	189,169
May 21, 2024	1,310.15	1,310.6	1,310.6	1,317.3	1,301.1	126,869
May 18, 2024	1,330	1,313.1	1,313.1	1,330	1,310.1	22,715
May 17, 2024	1,301	1,325.5	1,325.5	1,337	1,301	224,989
May 16, 2024	1,306	1,300.5	1,300.5	1,312.95	1,300	91,552
May 15, 2024	1,299.5	1,304.3	1,304.3	1,313.25	1,299.5	111,984
May 14, 2024	1,299.9	1,299.5	1,299.5	1,303	1,290.4	112,612
May 13, 2024	1,316	1,304.1	1,304.1	1,316	1,303.05	3,861
May 10, 2024	1,292	1,301.5	1,301.5	1,304.5	1,292	183,751
May 09, 2024	1,312.5	1,297.45	1,297.45	1,317.65	1,294	195,273
May 08, 2024	1,308.2	1,312.1	1,312.1	1,321.25	1,304	166,270
May 07, 2024	1,322	1,308.25	1,308.25	1,334.6	1,301	464,982
May 06, 2024	1,330	1,329.8	1,329.8	1,334	1,310	513,595
May 03, 2024	1,378.05	1,323	1,323	1,382.4	1,320	1.59M
May 02, 2024	1,323	1,373.05	1,373.05	1,384	1,302	1.11M

Cigniti Technologies Limited (CIGNITITEC.NS) NSE