Cyient DLM Limited - CYIENTDLM.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	446.95	443.5	443.5	448.9	440.35	76,865
November 07, 2025	441	443.7	443.7	447	436.8	112,549
November 06, 2025	453.7	444.9	444.9	458	442	84,256
November 04, 2025	455	454.3	454.3	462.7	451.95	111,141
November 03, 2025	451.9	459.45	459.45	463.4	451.9	108,431
October 31, 2025	461.2	451.85	451.85	463	450.5	79,030
October 30, 2025	457.3	461.2	461.2	465	454.1	95,203
October 29, 2025	457.05	456.55	456.55	459.25	452.05	62,150
October 28, 2025	451.5	456.7	456.7	458.75	445.2	205,938
October 27, 2025	450.85	450	450	456.75	449	123,899
October 24, 2025	454.8	450.85	450.85	457.8	448.5	116,095
October 23, 2025	463.2	453.95	453.95	466.35	451.6	177,374
October 21, 2025	463.9	464.05	464.05	467.85	460.1	74,012
October 20, 2025	445.45	462.7	462.7	467.55	443.1	418,491
October 17, 2025	446	443.7	443.7	447.35	437.75	531,026
October 16, 2025	440.2	441.85	441.85	445.95	438.1	464,303
October 15, 2025	472	440.25	440.25	482.8	425	1.65M
October 14, 2025	491.95	468.15	468.15	496	463.8	447,808
October 13, 2025	473.5	488.2	488.2	493	460.05	515,792
October 10, 2025	464.5	471.35	471.35	478	454.6	427,378
October 09, 2025	451	457.2	457.2	460.7	444.5	230,874
October 08, 2025	446.05	451.95	451.95	455.2	443.15	155,642
October 07, 2025	428.75	448.1	448.1	467.45	427.95	2.38M
October 06, 2025	439	428.75	428.75	439	426	104,970
October 03, 2025	431.45	436.65	436.65	438	426.55	77,061
October 01, 2025	419	431.4	431.4	434.8	419	84,326
September 30, 2025	425	421.65	421.65	431.6	417	132,042
September 29, 2025	434	416.05	416.05	436.35	413.05	257,268
September 26, 2025	449.7	434	434	452.8	431.15	118,050
September 25, 2025	456.95	447.9	447.9	457.85	446.1	76,574
September 24, 2025	465	455.9	455.9	465.05	455	197,292
September 23, 2025	478.5	463.2	463.2	482.8	455.55	158,213
September 22, 2025	475.05	478.55	478.55	485.35	475.05	131,113
September 19, 2025	479	479	479	483.2	478	112,861
September 18, 2025	479.9	479.05	479.05	488	476.5	181,664
September 17, 2025	467.5	478	478	485.5	466.8	400,249
September 16, 2025	462.85	467.5	467.5	472.4	460.95	118,755
September 15, 2025	459.9	462.85	462.85	468.9	458.45	115,996
September 12, 2025	459	456.25	456.25	459.8	452.95	190,330
September 11, 2025	460.45	456.15	456.15	469.2	455	120,303
September 10, 2025	465.05	460.45	460.45	465.05	456.1	186,715
September 09, 2025	474.85	464.9	464.9	485.9	462.5	402,581
September 08, 2025	434.05	466.35	466.35	481	434.05	893,531
September 05, 2025	430.2	434.05	434.05	436	425.8	71,819
September 04, 2025	443.9	430.15	430.15	443.9	428.1	137,482
September 03, 2025	435.75	439.85	439.85	446.3	434.9	124,229
September 02, 2025	429.05	434.55	434.55	443.8	425.75	198,979
September 01, 2025	424.75	425.75	425.75	429.4	421.5	112,515
August 29, 2025	416.15	422.95	422.95	430.85	416.15	49,041
August 28, 2025	429	418.55	418.55	429.7	416.15	212,577
August 26, 2025	438.95	428.3	428.3	449.7	426.3	85,811
August 25, 2025	453.85	440.8	440.8	453.85	438.5	58,749
August 22, 2025	440.25	445.45	445.45	446.7	438.4	54,560
August 21, 2025	442.15	442.2	442.2	448.8	440.2	48,642
August 20, 2025	438.2	442.55	442.55	447.25	438.05	64,168
August 19, 2025	427.1	442.6	442.6	443.7	427.1	111,746
August 18, 2025	428	427.55	427.55	430.1	422.2	76,802
August 14, 2025	424.5	419.35	419.35	427.4	417.85	59,734
August 13, 2025	430.8	423.85	423.85	433.95	422.1	85,690
August 12, 2025	423.5	429.8	429.8	431.15	423.5	82,911

Cyient DLM Limited (CYIENTDLM.NS) NSE