Cyient Limited CYIENT
NSE · India · Technology Services
INR 1,104.60+3.90 (+0.35%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1,104.60 | +0.35% | INR 1,100.00 | INR 1,112.20 | INR 1,068.00 | 594.96K |
| 2026-09-30 | INR 1,100.70 | +4.30% | INR 1,055.30 | INR 1,138.00 | INR 1,050.10 | 2.32M |
| 2026-09-29 | INR 1,055.30 | -2.49% | INR 1,075.00 | INR 1,093.50 | INR 1,044.00 | 481.63K |
| 2026-09-28 | INR 1,082.30 | -1.13% | INR 1,095.80 | INR 1,099.10 | INR 1,064.30 | 246.85K |
| 2026-09-25 | INR 1,094.70 | +3.49% | INR 1,057.30 | INR 1,103.70 | INR 1,050.30 | 334.99K |
| 2026-09-24 | INR 1,057.80 | -1.34% | INR 1,064.10 | INR 1,085.00 | INR 1,044.00 | 225.59K |
| 2026-09-23 | INR 1,072.20 | -0.63% | INR 1,076.30 | INR 1,087.70 | INR 1,052.00 | 310.47K |
| 2026-09-22 | INR 1,079.00 | +1.72% | INR 1,064.80 | INR 1,085.10 | INR 1,032.00 | 587.23K |
| 2026-09-21 | INR 1,060.80 | -1.16% | INR 1,085.70 | INR 1,086.10 | INR 1,055.10 | 156.53K |
| 2026-09-18 | INR 1,073.30 | +0.87% | INR 1,064.80 | INR 1,079.50 | INR 1,047.60 | 668.01K |
| 2026-09-17 | INR 1,064.00 | +0.90% | INR 1,059.60 | INR 1,084.00 | INR 1,047.10 | 332.53K |
| 2026-09-16 | INR 1,054.50 | -2.26% | INR 1,078.90 | INR 1,079.00 | INR 1,030.30 | 488.29K |
| 2026-09-15 | INR 1,078.90 | +1.84% | INR 1,076.60 | INR 1,107.20 | INR 1,065.60 | 857.65K |
| 2026-09-14 | INR 1,059.40 | 0.00% | INR 1,059.40 | INR 1,059.40 | INR 1,059.40 | 0 |
| 2026-09-11 | INR 1,059.40 | -1.58% | INR 1,078.20 | INR 1,087.40 | INR 1,054.40 | 308.75K |
| 2026-09-10 | INR 1,076.40 | +0.12% | INR 1,075.10 | INR 1,089.90 | INR 1,070.00 | 187.03K |
| 2026-09-09 | INR 1,075.10 | -1.03% | INR 1,066.30 | INR 1,091.60 | INR 1,058.40 | 323.89K |
| 2026-09-08 | INR 1,086.30 | -1.73% | INR 1,100.00 | INR 1,100.00 | INR 1,078.00 | 261.93K |
| 2026-09-07 | INR 1,105.40 | +0.33% | INR 1,098.10 | INR 1,117.60 | INR 1,074.20 | 362.14K |
| 2026-09-04 | INR 1,101.80 | -0.85% | INR 1,111.30 | INR 1,131.70 | INR 1,096.20 | 327.21K |
| 2026-09-03 | INR 1,111.30 | -0.97% | INR 1,121.10 | INR 1,128.90 | INR 1,100.10 | 370.71K |
| 2026-09-02 | INR 1,122.20 | -3.64% | INR 1,150.00 | INR 1,150.00 | INR 1,114.50 | 820.37K |
| 2026-09-01 | INR 1,164.60 | -0.87% | INR 1,219.00 | INR 1,219.00 | INR 1,145.50 | 1.71M |
| 2026-08-31 | INR 1,174.80 | +6.08% | INR 1,111.35 | INR 1,192.00 | INR 1,081.35 | 2.55M |
| 2026-08-28 | INR 1,107.45 | +5.20% | INR 1,042.05 | INR 1,114.50 | INR 1,039.20 | 2.50M |
| 2026-08-27 | INR 1,052.70 | +0.48% | INR 1,045.00 | INR 1,059.00 | INR 1,028.00 | 2.17M |
| 2026-08-26 | INR 1,047.70 | +7.01% | INR 994.00 | INR 1,056.00 | INR 984.50 | 11.71M |
| 2026-08-25 | INR 979.05 | +7.70% | INR 909.00 | INR 989.00 | INR 898.65 | 4.71M |
| 2026-08-24 | INR 909.05 | +1.84% | INR 895.00 | INR 934.85 | INR 894.10 | 1.53M |
| 2026-08-21 | INR 892.65 | -1.15% | INR 898.50 | INR 918.45 | INR 888.90 | 594.92K |
| 2026-08-20 | INR 903.05 | +0.96% | INR 897.85 | INR 911.00 | INR 890.00 | 600.51K |
| 2026-08-19 | INR 894.50 | +4.19% | INR 860.00 | INR 903.00 | INR 860.00 | 2.03M |
| 2026-08-18 | INR 858.55 | -1.09% | INR 861.40 | INR 869.55 | INR 850.10 | 1.23M |
| 2026-08-17 | INR 868.00 | +0.11% | INR 865.00 | INR 870.00 | INR 847.00 | 237.67K |
| 2026-08-14 | INR 867.05 | -1.43% | INR 875.00 | INR 883.85 | INR 862.15 | 209.19K |
| 2026-08-13 | INR 879.65 | +4.66% | INR 843.20 | INR 885.00 | INR 843.20 | 782.25K |
| 2026-08-12 | INR 840.50 | -1.51% | INR 854.30 | INR 862.60 | INR 839.00 | 226.54K |
| 2026-08-11 | INR 853.40 | -0.19% | INR 855.00 | INR 863.60 | INR 849.00 | 269.36K |
| 2026-08-10 | INR 855.00 | -0.29% | INR 857.95 | INR 870.95 | INR 853.30 | 432.25K |
| 2026-08-07 | INR 857.50 | +0.30% | INR 854.90 | INR 863.65 | INR 852.10 | 355.03K |
| 2026-08-06 | INR 854.90 | -1.12% | INR 866.65 | INR 872.90 | INR 852.05 | 327.05K |
| 2026-08-05 | INR 864.55 | -0.35% | INR 875.00 | INR 875.00 | INR 862.80 | 169.07K |
| 2026-08-04 | INR 867.60 | +1.05% | INR 855.00 | INR 879.45 | INR 855.00 | 493.28K |
| 2026-08-03 | INR 858.55 | +1.28% | INR 847.70 | INR 865.90 | INR 845.00 | 309.57K |
| 2026-07-31 | INR 847.70 | 0.00% | INR 849.55 | INR 852.10 | INR 837.10 | 352.30K |
| 2026-07-30 | INR 847.70 | -2.28% | INR 869.00 | INR 875.45 | INR 842.90 | 497.57K |
| 2026-07-29 | INR 867.45 | +3.51% | INR 848.80 | INR 879.70 | INR 845.00 | 1.34M |
| 2026-07-28 | INR 838.00 | +1.55% | INR 825.05 | INR 857.60 | INR 823.10 | 774.09K |
| 2026-07-27 | INR 825.20 | -1.77% | INR 842.00 | INR 844.90 | INR 822.00 | 559.58K |
| 2026-07-24 | INR 840.05 | +1.13% | INR 834.95 | INR 873.00 | INR 814.45 | 2.96M |
| 2026-07-23 | INR 830.65 | -1.50% | INR 845.00 | INR 848.45 | INR 827.35 | 168.68K |
| 2026-07-22 | INR 843.30 | -0.43% | INR 851.20 | INR 853.95 | INR 841.00 | 177.01K |
| 2026-07-21 | INR 846.95 | -0.28% | INR 847.50 | INR 852.00 | INR 840.05 | 244.82K |
| 2026-07-20 | INR 849.35 | -0.53% | INR 848.00 | INR 855.40 | INR 844.50 | 148.48K |
| 2026-07-17 | INR 853.90 | -0.65% | INR 863.50 | INR 866.90 | INR 843.25 | 199.01K |
| 2026-07-16 | INR 859.50 | +2.39% | INR 845.00 | INR 865.50 | INR 841.20 | 327.22K |
| 2026-07-15 | INR 839.45 | -1.56% | INR 850.00 | INR 852.00 | INR 836.00 | 200.14K |
| 2026-07-14 | INR 852.75 | -1.69% | INR 870.00 | INR 870.00 | INR 845.05 | 188.58K |
| 2026-07-13 | INR 867.40 | +3.12% | INR 836.60 | INR 872.40 | INR 831.70 | 612.04K |
| 2026-07-10 | INR 841.15 | +1.26% | INR 838.00 | INR 847.90 | INR 833.85 | 314.42K |
| 2026-07-09 | INR 830.65 | -0.50% | INR 835.00 | INR 839.00 | INR 825.00 | 332.86K |
| 2026-07-08 | INR 834.85 | -1.56% | INR 844.05 | INR 848.60 | INR 830.40 | 324.68K |
| 2026-07-07 | INR 848.10 | -2.51% | INR 842.80 | INR 852.50 | INR 821.00 | 1.13M |
| 2026-07-06 | INR 869.95 | -2.29% | INR 877.00 | INR 884.00 | INR 864.00 | 277.44K |
| 2026-07-03 | INR 890.35 | +1.24% | INR 881.30 | INR 904.95 | INR 879.00 | 275.79K |
| 2026-07-02 | INR 879.45 | +2.15% | INR 864.00 | INR 882.80 | INR 863.00 | 138.20K |
| 2026-07-01 | INR 860.90 | -1.27% | INR 870.00 | INR 877.80 | INR 858.00 | 121.32K |
| 2026-06-30 | INR 871.95 | -1.09% | INR 877.00 | INR 877.30 | INR 856.35 | 223.39K |
| 2026-06-29 | INR 881.55 | -0.53% | INR 885.85 | INR 899.00 | INR 862.05 | 431.91K |
| 2026-06-26 | INR 886.25 | 0.00% | INR 886.25 | INR 886.25 | INR 886.25 | 0 |
| 2026-06-25 | INR 886.25 | -0.86% | INR 896.60 | INR 899.90 | INR 882.40 | 260.83K |
| 2026-06-24 | INR 893.95 | +0.87% | INR 886.20 | INR 896.85 | INR 884.00 | 235.27K |
| 2026-06-23 | INR 886.20 | +1.09% | INR 876.60 | INR 899.00 | INR 876.55 | 309.53K |
| 2026-06-22 | INR 876.65 | +2.05% | INR 864.90 | INR 884.90 | INR 864.05 | 293.06K |
| 2026-06-19 | INR 859.05 | -1.65% | INR 861.00 | INR 869.80 | INR 853.60 | 359.71K |
| 2026-06-18 | INR 873.45 | -0.31% | INR 870.10 | INR 878.60 | INR 870.00 | 223.29K |
| 2026-06-17 | INR 876.15 | -3.47% | INR 865.00 | INR 884.00 | INR 855.15 | 1.53M |
| 2026-06-16 | INR 907.65 | +1.19% | INR 900.00 | INR 912.80 | INR 879.00 | 1.28M |
| 2026-06-15 | INR 897.00 | +2.17% | INR 895.50 | INR 905.45 | INR 878.85 | 1.01M |
| 2026-06-12 | INR 877.95 | +3.70% | INR 873.70 | INR 883.45 | INR 861.75 | 1.69M |
| 2026-06-11 | INR 846.65 | -0.27% | INR 853.00 | INR 857.20 | INR 840.10 | 692.30K |
| 2026-06-10 | INR 848.90 | -1.75% | INR 865.60 | INR 873.85 | INR 845.35 | 349.23K |
| 2026-06-09 | INR 864.00 | +0.20% | INR 869.45 | INR 874.00 | INR 862.00 | 317.77K |
| 2026-06-08 | INR 862.30 | -1.70% | INR 874.00 | INR 884.10 | INR 860.00 | 349.55K |
| 2026-06-05 | INR 877.20 | -1.71% | INR 895.35 | INR 906.20 | INR 872.20 | 509.52K |
| 2026-06-04 | INR 892.45 | -1.53% | INR 901.60 | INR 903.60 | INR 891.00 | 285.08K |
| 2026-06-03 | INR 906.30 | -2.09% | INR 925.50 | INR 925.60 | INR 893.20 | 418.11K |
| 2026-06-02 | INR 925.60 | +2.11% | INR 905.00 | INR 931.50 | INR 904.00 | 589.57K |
| 2026-06-01 | INR 906.45 | -0.20% | INR 919.00 | INR 929.60 | INR 899.00 | 494.65K |
| 2026-05-29 | INR 908.25 | -1.01% | INR 922.50 | INR 927.60 | INR 885.70 | 407.32K |