Cigniti Technologies Limited (CIGNITITEC.NS) NSE
1,134.90
+45.9(+4.21%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
1,134.90
+45.9(+4.21%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 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 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 | 0 | 1,346 | 1,300 | 47,201 |
| February 19, 2026 | 1,365.9 | 1,332.3 | 0 | 1,390 | 1,329.4 | 46,962 |
| February 18, 2026 | 1,356.9 | 1,347.1 | 0 | 1,356.9 | 1,316.5 | 72,199 |
| February 17, 2026 | 1,370 | 1,355.7 | 0 | 1,405.6 | 1,341 | 128,020 |
| February 16, 2026 | 1,344.8 | 1,368 | 0 | 1,388 | 1,310.7 | 107,760 |
| February 13, 2026 | 1,355 | 1,338.6 | 0 | 1,368 | 1,310.2 | 160,454 |
| February 12, 2026 | 1,475 | 1,390.3 | 0 | 1,475 | 1,362.8 | 140,798 |
| February 11, 2026 | 1,524.8 | 1,484.4 | 0 | 1,526 | 1,473.9 | 70,315 |
| February 10, 2026 | 1,522.5 | 1,520.6 | 0 | 1,551.2 | 1,501 | 61,001 |
| February 09, 2026 | 1,515 | 1,522.5 | 0 | 1,537.9 | 1,506.6 | 104,300 |
| February 06, 2026 | 1,565 | 1,511.6 | 0 | 1,565 | 1,500 | 81,765 |
| February 05, 2026 | 1,580 | 1,571.3 | 0 | 1,586 | 1,556.2 | 25,380 |
| February 04, 2026 | 1,650 | 1,583.5 | 0 | 1,650 | 1,528.2 | 143,661 |
| February 03, 2026 | 1,680 | 1,676.7 | 0 | 1,718 | 1,660.1 | 97,299 |
| February 02, 2026 | 1,600 | 1,620.8 | 0 | 1,628.9 | 1,596.2 | 51,836 |
| February 01, 2026 | 1,602 | 1,618 | 0 | 1,662 | 1,551 | 55,341 |
| January 30, 2026 | 1,625 | 1,617.6 | 0 | 1,633.7 | 1,606.3 | 59,870 |
| January 29, 2026 | 1,650 | 1,637.2 | 0 | 1,651.7 | 1,619 | 49,585 |
| January 28, 2026 | 1,635 | 1,651.7 | 0 | 1,670 | 1,632.2 | 44,110 |
| January 27, 2026 | 1,565 | 1,627.8 | 0 | 1,645.7 | 1,565 | 77,755 |
| January 23, 2026 | 1,663 | 1,596.9 | 0 | 1,663 | 1,584 | 90,410 |
| January 22, 2026 | 1,636.2 | 1,663.5 | 0 | 1,706.2 | 1,636.2 | 118,675 |
| January 21, 2026 | 1,637.3 | 1,633.2 | 0 | 1,662.2 | 1,564 | 111,009 |
| January 20, 2026 | 1,698 | 1,662.2 | 0 | 1,703.8 | 1,641 | 45,647 |
| January 19, 2026 | 1,701 | 1,705.1 | 0 | 1,725 | 1,690.2 | 53,784 |
| January 16, 2026 | 1,666.7 | 1,707.3 | 0 | 1,712.8 | 1,666.7 | 91,863 |
| January 14, 2026 | 1,658.7 | 1,659.5 | 0 | 1,703.2 | 1,651.3 | 23,582 |
| January 13, 2026 | 1,651.1 | 1,684 | 0 | 1,691.4 | 1,651.1 | 93,980 |
| January 12, 2026 | 1,649.3 | 1,671.5 | 0 | 1,678.2 | 1,641.1 | 37,213 |
| January 09, 2026 | 1,610 | 1,656.3 | 0 | 1,660 | 1,610 | 88,860 |
| January 08, 2026 | 1,662 | 1,621.3 | 0 | 1,684.3 | 1,615 | 22,278 |
| January 07, 2026 | 1,631.4 | 1,673.7 | 0 | 1,680 | 1,625 | 41,115 |
| January 06, 2026 | 1,610.1 | 1,631.4 | 0 | 1,637.1 | 1,610.1 | 17,560 |
| January 05, 2026 | 1,624 | 1,615.8 | 0 | 1,630.2 | 1,603.3 | 102,718 |
| January 02, 2026 | 1,631 | 1,624 | 0 | 1,631.4 | 1,605.2 | 172,574 |
| January 01, 2026 | 1,636.4 | 1,631 | 0 | 1,644.4 | 1,621 | 15,086 |
| December 31, 2025 | 1,649.7 | 1,636.4 | 0 | 1,649.7 | 1,623 | 307,155 |
| December 30, 2025 | 1,645.4 | 1,637.3 | 0 | 1,659 | 1,616.3 | 38,704 |
| December 29, 2025 | 1,665.1 | 1,653.7 | 0 | 1,687 | 1,618.1 | 87,137 |
| December 26, 2025 | 1,706.8 | 1,647.8 | 0 | 1,709 | 1,637.9 | 112,215 |