Cyient Limited - CYIENT.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2025	1,146.4	1,149.4	1,149.4	1,160	1,145.3	303,735
September 30, 2025	1,150.9	1,146.2	1,146.2	1,167.7	1,136.9	389,741
September 29, 2025	1,143	1,148	1,148	1,163	1,134.5	326,223
September 26, 2025	1,168.9	1,134.1	1,134.1	1,170.9	1,129.9	346,659
September 25, 2025	1,182	1,170.1	1,170.1	1,191	1,167.6	139,353
September 24, 2025	1,195	1,180.6	1,180.6	1,199.6	1,178.2	176,274
September 23, 2025	1,197.9	1,197.6	1,197.6	1,207.2	1,185.5	337,789
September 22, 2025	1,225	1,194.8	1,194.8	1,227	1,191.2	1.09M
September 19, 2025	1,255	1,242.2	1,242.2	1,255	1,237.1	337,420
September 18, 2025	1,265.9	1,249	1,249	1,280.2	1,241.6	989,382
September 17, 2025	1,283	1,260.6	1,260.6	1,284.7	1,256	608,084
September 16, 2025	1,222.1	1,272.2	1,272.2	1,280.5	1,220	773,881
September 15, 2025	1,229.9	1,222.1	1,222.1	1,238	1,220	203,868
September 12, 2025	1,238	1,227	1,227	1,239.8	1,222	299,807
September 11, 2025	1,233	1,233.6	1,233.6	1,240	1,218	256,066
September 10, 2025	1,190	1,228.9	1,228.9	1,246.5	1,187.5	816,580
September 09, 2025	1,175	1,181.6	1,181.6	1,190.3	1,171.7	199,380
September 08, 2025	1,178	1,167.6	1,167.6	1,186	1,164.1	205,136
September 05, 2025	1,192.7	1,165.5	1,165.5	1,192.7	1,156.5	358,330
September 04, 2025	1,215.4	1,183	1,183	1,215.5	1,180	206,874
September 03, 2025	1,205	1,203.2	1,203.2	1,220.1	1,186	331,925
September 02, 2025	1,194.9	1,203.1	1,203.1	1,211	1,191.1	181,681
September 01, 2025	1,170.9	1,192.3	1,192.3	1,198	1,168.4	528,378
August 29, 2025	1,180	1,168	1,168	1,192	1,164	246,542
August 28, 2025	1,203.1	1,176.6	1,176.6	1,207.1	1,170	232,769
August 26, 2025	1,240	1,202.6	1,202.6	1,247.2	1,200	327,308
August 25, 2025	1,230.1	1,244	1,244	1,282.5	1,227.7	905,587
August 22, 2025	1,234	1,230.1	1,230.1	1,237.4	1,224.8	154,738
August 21, 2025	1,234	1,234	1,234	1,240.8	1,223.3	334,679
August 20, 2025	1,213.1	1,230.6	1,230.6	1,234.9	1,206.1	384,273
August 19, 2025	1,180	1,209.2	1,209.2	1,212.2	1,176.5	270,843
August 18, 2025	1,182.8	1,182	1,182	1,186.5	1,170.2	139,197
August 14, 2025	1,169.1	1,173	1,173	1,183.2	1,168.1	148,038
August 13, 2025	1,170.8	1,169.1	1,169.1	1,181	1,165.2	127,261
August 12, 2025	1,160.1	1,170.8	1,170.8	1,181.9	1,160.1	174,828
August 11, 2025	1,166	1,162.8	1,162.8	1,172	1,154	161,640
August 08, 2025	1,187	1,166	1,166	1,188	1,161.4	138,838
August 07, 2025	1,185.1	1,187	1,187	1,195.4	1,167	472,544
August 06, 2025	1,208	1,196.2	1,196.2	1,212	1,183	282,617
August 05, 2025	1,208.9	1,208	1,208	1,216.3	1,201.5	133,379
August 04, 2025	1,186	1,210	1,210	1,216.4	1,181.3	183,401
August 01, 2025	1,205.6	1,181.9	1,181.9	1,227	1,178.1	627,523
July 31, 2025	1,215	1,205.6	1,205.6	1,224	1,202	368,176
July 30, 2025	1,230	1,224.3	1,224.3	1,237.1	1,220	382,810
July 29, 2025	1,234	1,232.4	1,232.4	1,239.3	1,210.2	267,349
July 28, 2025	1,237	1,233.6	1,233.6	1,272.9	1,221.4	629,314
July 25, 2025	1,213	1,243.2	1,243.2	1,301.7	1,206	2.79M
July 24, 2025	1,281.6	1,241.6	1,241.6	1,285.3	1,231	548,779
July 23, 2025	1,271	1,280.3	1,280.3	1,287.8	1,262	330,233
July 22, 2025	1,281.9	1,271.2	1,271.2	1,290.5	1,268.2	151,942
July 21, 2025	1,278.9	1,283.1	1,283.1	1,288.8	1,264.1	171,584
July 18, 2025	1,291.1	1,278.6	1,278.6	1,296.3	1,275.2	215,759
July 17, 2025	1,305	1,296.4	1,296.4	1,306	1,292.3	154,925
July 16, 2025	1,305.4	1,304	1,304	1,316.6	1,300.1	244,584
July 15, 2025	1,295	1,305.4	1,305.4	1,317.7	1,291.4	509,181
July 14, 2025	1,270	1,293.8	1,293.8	1,296.1	1,254.1	251,280
July 11, 2025	1,286	1,271.3	1,271.3	1,294.9	1,262	757,277
July 10, 2025	1,291.2	1,293.9	1,293.9	1,297	1,276.9	221,020
July 09, 2025	1,289.9	1,291.2	1,291.2	1,311.6	1,277.3	363,439
July 08, 2025	1,296.5	1,289.9	1,289.9	1,306.9	1,285	291,240

Cyient Limited (CYIENT.NS) NSE