Cyient Limited (CYIENT.NS) NSE

1,176.40

+1.4(+0.12%)

Updated at January 14 02:46PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 20261,1581,1751,1751,180.51,152.3177,930
January 12, 20261,1531,152.71,152.71,1591,133.1179,376
January 09, 20261,1701,159.11,159.11,184.41,152.4230,408
January 08, 20261,1861,180.61,180.61,2081,170690,724
January 07, 20261,132.21,176.91,176.91,184.51,132.2379,906
January 06, 20261,1501,141.31,141.31,155.91,132263,017
January 05, 20261,106.71,154.21,154.21,174.41,106.71.29M
January 02, 20261,1051,105.91,105.91,1141,101.2136,538
January 01, 20261,1161,109.11,109.11,120.91,105157,209
December 31, 20251,0971,117.81,117.81,1291,092.9365,525
December 30, 20251,1051,092.91,092.91,111.61,076.31.26M
December 29, 20251,119.41,1051,1051,1221,0851.55M
December 26, 20251,122.51,119.41,119.41,128.51,115706,977
December 24, 20251,1511,121.61,121.61,151.91,118726,846
December 23, 20251,1651,144.71,144.71,1691,139.9326,489
December 22, 20251,1651,161.71,161.71,166.51,140493,494
December 19, 20251,151.51,157.61,157.61,160.21,139.9300,830
December 18, 20251,148.71,141.31,141.31,1511,130468,074
December 17, 20251,1421,138.81,138.81,152.11,126878,164
December 16, 20251,1481,149.81,149.81,154.21,141273,414
December 15, 20251,157.81,1581,1581,164.91,152.6109,851
December 12, 20251,1641,167.71,167.71,170.11,144.9578,980
December 11, 20251,144.81,154.41,154.41,157.51,113242,440
December 10, 20251,131.61,1391,1391,142.41,123.3474,181
December 09, 20251,143.91,131.61,131.61,153.41,123.6201,535
December 08, 20251,175.41,141.91,141.91,1791,125.6247,917
December 05, 20251,182.51,169.21,169.21,1881,160.6374,426
December 04, 20251,180.61,177.21,177.21,1931,170.5234,389
December 03, 20251,1801,180.61,180.61,194.51,166.2360,596
December 02, 20251,165.91,178.81,178.81,1821,156552,741
December 01, 20251,1301,163.31,163.31,167.51,120667,205
November 28, 20251,107.91,123.61,123.61,1271,106.2278,398
November 27, 20251,121.61,113.31,113.31,124.71,109200,360
November 26, 20251,109.41,118.41,118.41,120.71,103.6311,617
November 25, 20251,118.71,103.61,103.61,122.71,101.1298,545
November 24, 20251,119.61,118.11,118.11,134.91,113.4295,276
November 21, 20251,1481,120.21,120.21,1481,118175,464
November 19, 20251,1301,152.61,152.61,156.41,122359,015
November 18, 20251,139.81,127.91,127.91,140.11,116282,957
November 17, 20251,1351,134.21,134.21,138.51,120.6217,107
November 14, 20251,153.81,131.61,131.61,153.81,125196,466
November 13, 20251,1671,153.81,153.81,181.61,150.9265,276
November 12, 20251,157.31,1671,1671,176.51,154.1189,671
November 11, 20251,143.21,158.51,158.51,161.11,128.4234,881
November 10, 20251,112.71,143.21,143.21,1501,112.7269,774
November 07, 20251,141.61,112.71,112.71,144.41,096.91.64M
November 06, 20251,158.91,142.21,142.21,161.61,139.2257,304
November 04, 20251,160.61,156.61,156.61,166.11,151.1336,973
November 03, 20251,162.51,160.51,160.51,169.31,149.2263,687
October 31, 20251,175.81,162.51,162.51,195.71,160289,501
October 30, 20251,183.71,175.81,175.81,194.51,173.3414,448
October 29, 20251,1931,185.31,185.31,193.91,181.1398,191
October 28, 20251,217.91,187.71,187.71,217.91,180.9352,594
October 27, 20251,190.91,208.11,208.11,2151,189.3290,385
October 24, 20251,207.81,185.61,185.61,208.11,180.1327,228
October 23, 20251,196.61,211.71,211.71,2221,196470,225
October 21, 20251,199.71,190.71,190.71,2071,18098,685
October 20, 20251,167.51,195.61,195.61,199.91,165447,911
October 17, 20251,1091,170.71,170.71,184.41,1082.14M
October 16, 20251,1301,180.61,180.61,187.91,106.41.86M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved