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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 20, 2025	1,552.3	1,582.5	1,582.5	1,591.6	1,544	84,785
January 17, 2025	1,598.65	1,579.25	1,579.25	1,598.65	1,564.5	53,328
January 16, 2025	1,567.85	1,588.05	1,588.05	1,619.95	1,566	93,658
January 15, 2025	1,530	1,552.2	1,552.2	1,569	1,517.65	238,451
January 14, 2025	1,559.55	1,529.4	1,529.4	1,567.8	1,520	132,525
January 13, 2025	1,651.05	1,551.45	1,551.45	1,667.85	1,537.55	286,303
January 10, 2025	1,668	1,682.35	1,682.35	1,716	1,658.75	124,273
January 09, 2025	1,745.65	1,669.1	1,669.1	1,745.65	1,663.05	268,641
January 08, 2025	1,748.6	1,733.45	1,733.45	1,748.6	1,695.5	150,319
January 07, 2025	1,739	1,740	1,740	1,768	1,732	128,073
January 06, 2025	1,733.1	1,737.05	1,737.05	1,770.7	1,730.05	200,674
January 03, 2025	1,767	1,757.15	1,757.15	1,767	1,732	134,121
January 02, 2025	1,759.9	1,760.75	1,760.75	1,767	1,729.95	204,471
January 01, 2025	1,744.95	1,743.85	1,743.85	1,783.85	1,731	104,524
December 31, 2024	1,773.55	1,743.85	1,743.85	1,773.55	1,715	245,521
December 30, 2024	1,725	1,776.6	1,776.6	1,784.95	1,705.2	466,960
December 27, 2024	1,859.8	1,849.4	1,849.4	1,878.85	1,840.1	29,751
December 26, 2024	1,884.95	1,849	1,849	1,884.95	1,832.05	38,083
December 24, 2024	1,840	1,873.75	1,873.75	1,893.9	1,829.85	67,435
December 23, 2024	1,902.95	1,827.6	1,827.6	1,902.95	1,807.25	83,673
December 20, 2024	1,953.9	1,872.05	1,872.05	1,953.9	1,850.05	78,601
December 19, 2024	1,880.15	1,942	1,942	1,954.85	1,859.6	103,791
December 18, 2024	1,936.65	1,928.55	1,928.55	1,962.45	1,910	156,597
December 17, 2024	1,958.8	1,924.3	1,924.3	1,970	1,915.05	121,115
December 16, 2024	1,889	1,943.05	1,943.05	1,959.4	1,859.9	118,688
December 13, 2024	1,865	1,875.9	1,875.9	1,899	1,824.1	102,036
December 12, 2024	1,859.95	1,865.5	1,865.5	1,905	1,844.5	77,515
December 11, 2024	1,831.4	1,856.95	1,856.95	1,863	1,816.9	95,215
December 10, 2024	1,920	1,816	1,816	1,940	1,808.55	266,818
December 09, 2024	1,790.05	1,916.3	1,916.3	1,949.95	1,784.05	656,271
December 06, 2024	1,733	1,782.75	1,782.75	1,790	1,715.05	132,166
December 05, 2024	1,750	1,714.6	1,714.6	1,793.75	1,707.9	94,261
December 04, 2024	1,690	1,739.15	1,739.15	1,750	1,676.15	71,305
December 03, 2024	1,729.1	1,676.05	1,676.05	1,733.75	1,660	150,991
December 02, 2024	1,698	1,733.3	1,733.3	1,747.5	1,663.55	193,652
November 29, 2024	1,606.95	1,663.4	1,663.4	1,673.9	1,591.75	100,029
November 28, 2024	1,643.2	1,604.05	1,604.05	1,643.2	1,590.2	122,760
November 27, 2024	1,623.85	1,636.9	1,636.9	1,690.3	1,614.75	256,455
November 26, 2024	1,538.5	1,623.85	1,623.85	1,648.95	1,538.5	336,765
November 25, 2024	1,508.7	1,538.45	1,538.45	1,555.7	1,508.7	195,106
November 22, 2024	1,440	1,504.95	1,504.95	1,523.4	1,433.9	264,490
November 21, 2024	1,404.8	1,454.5	1,454.5	1,482.9	1,402.5	467,676
November 19, 2024	1,328.95	1,400.4	1,400.4	1,414.9	1,320.1	149,818
November 18, 2024	1,360	1,328.95	1,328.95	1,360.05	1,312.15	78,240
November 14, 2024	1,385.95	1,372.95	1,372.95	1,408	1,366.05	55,270
November 13, 2024	1,371	1,390.65	1,390.65	1,415	1,365.05	116,894
November 12, 2024	1,414.9	1,399.1	1,399.1	1,420.9	1,371.2	252,475
November 11, 2024	1,415	1,410.8	1,410.8	1,415	1,403.55	138,826
November 08, 2024	1,413	1,412.85	1,412.85	1,416	1,408	320,354
November 07, 2024	1,411	1,409.95	1,409.95	1,415	1,402.6	96,769
November 06, 2024	1,410.55	1,407.55	1,407.55	1,415	1,405	74,513
November 05, 2024	1,408.45	1,407.05	1,407.05	1,415	1,401.25	36,476
November 04, 2024	1,415.5	1,408.45	1,408.45	1,429.3	1,405	146,810
November 01, 2024	1,425	1,416.8	1,416.8	1,425	1,411.05	14,946
October 31, 2024	1,414.2	1,414.6	1,414.6	1,423	1,400	150,707
October 30, 2024	1,426.35	1,414.1	1,414.1	1,438.9	1,404.95	221,707
October 29, 2024	1,458	1,420.3	1,420.3	1,458.8	1,403.55	216,724
October 28, 2024	1,515	1,470.15	1,470.15	1,546.35	1,455	348,736
October 25, 2024	1,472.5	1,512.25	1,512.25	1,539.95	1,472.5	995,618
October 24, 2024	1,440	1,474	1,474	1,552.8	1,421.6	1.37M

Cigniti Technologies Limited (CIGNITITEC.NS) NSE