Cyient DLM Limited (CYIENTDLM.NS) NSE

436.25

-7.25(-1.63%)

Updated at November 11 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 11, 2025441.9436.25436.25442.15435.4136,706
November 10, 2025446.95443.5443.5448.9440.3576,865
November 07, 2025441443.7443.7447436.8112,549
November 06, 2025453.7444.9444.945844284,256
November 04, 2025455454.3454.3462.7451.95111,141
November 03, 2025451.9459.45459.45463.4451.9108,431
October 31, 2025461.2451.85451.85463450.579,030
October 30, 2025457.3461.2461.2465454.195,203
October 29, 2025457.05456.55456.55459.25452.0562,150
October 28, 2025451.5456.7456.7458.75445.2205,938
October 27, 2025450.85450450456.75449123,899
October 24, 2025454.8450.85450.85457.8448.5116,095
October 23, 2025463.2453.95453.95466.35451.6177,374
October 21, 2025463.9464.05464.05467.85460.174,012
October 20, 2025445.45462.7462.7467.55443.1418,491
October 17, 2025446443.7443.7447.35437.75531,026
October 16, 2025440.2441.85441.85445.95438.1464,303
October 15, 2025472440.25440.25482.84251.65M
October 14, 2025491.95468.15468.15496463.8447,808
October 13, 2025473.5488.2488.2493460.05515,792
October 10, 2025464.5471.35471.35478454.6427,378
October 09, 2025451457.2457.2460.7444.5230,874
October 08, 2025446.05451.95451.95455.2443.15155,642
October 07, 2025428.75448.1448.1467.45427.952.38M
October 06, 2025439428.75428.75439426104,970
October 03, 2025431.45436.65436.65438426.5577,061
October 01, 2025419431.4431.4434.841984,326
September 30, 2025425421.65421.65431.6417132,042
September 29, 2025434416.05416.05436.35413.05257,268
September 26, 2025449.7434434452.8431.15118,050
September 25, 2025456.95447.9447.9457.85446.176,574
September 24, 2025465455.9455.9465.05455197,292
September 23, 2025478.5463.2463.2482.8455.55158,213
September 22, 2025475.05478.55478.55485.35475.05131,113
September 19, 2025479479479483.2478112,861
September 18, 2025479.9479.05479.05488476.5181,664
September 17, 2025467.5478478485.5466.8400,249
September 16, 2025462.85467.5467.5472.4460.95118,755
September 15, 2025459.9462.85462.85468.9458.45115,996
September 12, 2025459456.25456.25459.8452.95190,330
September 11, 2025460.45456.15456.15469.2455120,303
September 10, 2025465.05460.45460.45465.05456.1186,715
September 09, 2025474.85464.9464.9485.9462.5402,581
September 08, 2025434.05466.35466.35481434.05893,531
September 05, 2025430.2434.05434.05436425.871,819
September 04, 2025443.9430.15430.15443.9428.1137,482
September 03, 2025435.75439.85439.85446.3434.9124,229
September 02, 2025429.05434.55434.55443.8425.75198,979
September 01, 2025424.75425.75425.75429.4421.5112,515
August 29, 2025416.15422.95422.95430.85416.1549,041
August 28, 2025429418.55418.55429.7416.15212,577
August 26, 2025438.95428.3428.3449.7426.385,811
August 25, 2025453.85440.8440.8453.85438.558,749
August 22, 2025440.25445.45445.45446.7438.454,560
August 21, 2025442.15442.2442.2448.8440.248,642
August 20, 2025438.2442.55442.55447.25438.0564,168
August 19, 2025427.1442.6442.6443.7427.1111,746
August 18, 2025428427.55427.55430.1422.276,802
August 14, 2025424.5419.35419.35427.4417.8559,734
August 13, 2025430.8423.85423.85433.95422.185,690
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved