Cyient DLM Limited CYIENTDLM
NSE · India · Electronic Technology
INR 890.00-24.10 (-2.64%)
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 893.90 | -2.21% | INR 907.00 | INR 922.65 | INR 880.30 | 391.17K |
| 2026-09-30 | INR 914.10 | -0.77% | INR 921.00 | INR 928.25 | INR 905.35 | 203.06K |
| 2026-09-29 | INR 921.15 | +0.35% | INR 914.00 | INR 932.00 | INR 885.45 | 439.70K |
| 2026-09-28 | INR 917.95 | -1.44% | INR 925.00 | INR 941.90 | INR 913.05 | 274.82K |
| 2026-09-25 | INR 931.40 | +2.05% | INR 914.00 | INR 937.90 | INR 913.00 | 261.22K |
| 2026-09-24 | INR 912.70 | -5.27% | INR 952.10 | INR 968.00 | INR 905.60 | 311.20K |
| 2026-09-23 | INR 963.50 | +5.05% | INR 917.70 | INR 968.00 | INR 915.00 | 523.97K |
| 2026-09-22 | INR 917.20 | +0.53% | INR 915.00 | INR 938.80 | INR 913.70 | 281.86K |
| 2026-09-21 | INR 912.40 | -3.01% | INR 945.00 | INR 968.70 | INR 906.00 | 432.43K |
| 2026-09-18 | INR 940.70 | +5.28% | INR 893.45 | INR 945.00 | INR 890.00 | 469.64K |
| 2026-09-17 | INR 893.50 | +3.01% | INR 858.05 | INR 933.80 | INR 855.55 | 1.06M |
| 2026-09-16 | INR 867.40 | -1.73% | INR 882.40 | INR 884.65 | INR 811.95 | 855.77K |
| 2026-09-15 | INR 882.70 | -2.40% | INR 910.00 | INR 924.60 | INR 874.00 | 468.70K |
| 2026-09-14 | INR 904.40 | 0.00% | INR 904.40 | INR 904.40 | INR 904.40 | 0 |
| 2026-09-11 | INR 904.40 | -2.05% | INR 907.05 | INR 921.30 | INR 893.30 | 506.28K |
| 2026-09-10 | INR 923.30 | -2.36% | INR 947.90 | INR 967.75 | INR 916.00 | 452.18K |
| 2026-09-09 | INR 945.65 | -3.13% | INR 980.00 | INR 989.95 | INR 932.55 | 749.70K |
| 2026-09-08 | INR 976.25 | +12.82% | INR 867.30 | INR 1,009.00 | INR 867.30 | 3.13M |
| 2026-09-07 | INR 865.35 | +0.98% | INR 856.00 | INR 873.90 | INR 851.95 | 271.10K |
| 2026-09-04 | INR 856.95 | +2.44% | INR 833.80 | INR 894.00 | INR 830.00 | 1.20M |
| 2026-09-03 | INR 836.55 | -2.13% | INR 857.40 | INR 861.00 | INR 829.05 | 360.25K |
| 2026-09-02 | INR 854.75 | -0.29% | INR 852.00 | INR 865.10 | INR 836.05 | 581.02K |
| 2026-09-01 | INR 857.20 | +1.68% | INR 846.00 | INR 869.95 | INR 837.80 | 1.32M |
| 2026-08-31 | INR 843.00 | +2.92% | INR 817.90 | INR 848.00 | INR 795.65 | 731.18K |
| 2026-08-28 | INR 819.10 | +1.07% | INR 815.00 | INR 836.30 | INR 800.00 | 817.89K |
| 2026-08-27 | INR 810.40 | +1.57% | INR 800.00 | INR 814.25 | INR 792.05 | 632.55K |
| 2026-08-26 | INR 797.90 | +3.71% | INR 771.60 | INR 804.30 | INR 765.25 | 1.10M |
| 2026-08-25 | INR 769.35 | +4.55% | INR 733.00 | INR 778.00 | INR 732.95 | 973.60K |
| 2026-08-24 | INR 735.85 | +2.04% | INR 724.00 | INR 745.70 | INR 721.00 | 445.00K |
| 2026-08-21 | INR 721.15 | -1.25% | INR 728.05 | INR 728.05 | INR 702.50 | 629.32K |
| 2026-08-20 | INR 730.25 | +2.05% | INR 719.95 | INR 743.65 | INR 719.00 | 516.59K |
| 2026-08-19 | INR 715.60 | -2.78% | INR 736.20 | INR 740.95 | INR 711.15 | 348.13K |
| 2026-08-18 | INR 736.10 | -0.18% | INR 736.20 | INR 764.80 | INR 733.40 | 937.84K |
| 2026-08-17 | INR 737.45 | +5.86% | INR 693.05 | INR 743.00 | INR 692.00 | 593.43K |
| 2026-08-14 | INR 696.65 | -4.33% | INR 725.90 | INR 725.90 | INR 690.00 | 391.20K |
| 2026-08-13 | INR 728.15 | +5.69% | INR 687.60 | INR 737.00 | INR 685.05 | 1.35M |
| 2026-08-12 | INR 688.95 | -2.83% | INR 712.10 | INR 715.00 | INR 682.05 | 370.82K |
| 2026-08-11 | INR 709.00 | +2.53% | INR 695.00 | INR 716.00 | INR 693.00 | 708.49K |
| 2026-08-10 | INR 691.50 | +0.87% | INR 687.55 | INR 707.95 | INR 680.15 | 965.34K |
| 2026-08-07 | INR 685.55 | +3.48% | INR 659.05 | INR 694.95 | INR 658.95 | 839.38K |
| 2026-08-06 | INR 662.50 | -0.35% | INR 665.00 | INR 678.15 | INR 650.00 | 405.47K |
| 2026-08-05 | INR 664.85 | -0.40% | INR 668.55 | INR 687.90 | INR 660.05 | 333.71K |
| 2026-08-04 | INR 667.50 | -0.63% | INR 674.35 | INR 697.40 | INR 663.80 | 460.77K |
| 2026-08-03 | INR 671.70 | +0.25% | INR 672.00 | INR 687.20 | INR 670.00 | 208.00K |
| 2026-07-31 | INR 670.05 | -1.19% | INR 677.00 | INR 695.50 | INR 662.55 | 445.44K |
| 2026-07-30 | INR 678.10 | -0.54% | INR 680.00 | INR 700.80 | INR 668.15 | 385.60K |
| 2026-07-29 | INR 681.75 | -0.03% | INR 685.00 | INR 690.10 | INR 670.60 | 263.31K |
| 2026-07-28 | INR 681.95 | +2.54% | INR 665.05 | INR 692.45 | INR 657.00 | 531.06K |
| 2026-07-27 | INR 665.05 | -0.81% | INR 680.00 | INR 681.55 | INR 652.55 | 315.55K |
| 2026-07-24 | INR 670.45 | +0.80% | INR 655.15 | INR 680.85 | INR 654.05 | 740.67K |
| 2026-07-23 | INR 665.10 | -4.73% | INR 695.15 | INR 701.25 | INR 661.80 | 1.07M |
| 2026-07-22 | INR 698.15 | +12.06% | INR 623.00 | INR 734.95 | INR 621.10 | 12.93M |
| 2026-07-21 | INR 623.00 | +4.52% | INR 594.55 | INR 628.45 | INR 586.75 | 894.77K |
| 2026-07-20 | INR 596.05 | +3.01% | INR 572.00 | INR 602.95 | INR 570.20 | 684.76K |
| 2026-07-17 | INR 578.65 | -1.41% | INR 593.00 | INR 602.20 | INR 559.40 | 944.73K |
| 2026-07-16 | INR 586.90 | +8.99% | INR 543.20 | INR 591.00 | INR 543.20 | 3.08M |
| 2026-07-15 | INR 538.50 | +1.10% | INR 535.00 | INR 542.85 | INR 529.50 | 195.36K |
| 2026-07-14 | INR 532.65 | +1.33% | INR 528.20 | INR 538.00 | INR 521.55 | 297.32K |
| 2026-07-13 | INR 525.65 | -3.67% | INR 540.55 | INR 554.30 | INR 512.15 | 702.85K |
| 2026-07-10 | INR 545.65 | +1.37% | INR 545.85 | INR 569.55 | INR 526.40 | 573.93K |
| 2026-07-09 | INR 538.30 | +3.30% | INR 525.95 | INR 548.00 | INR 525.95 | 339.63K |
| 2026-07-08 | INR 521.10 | -2.92% | INR 530.00 | INR 552.00 | INR 513.00 | 1.26M |
| 2026-07-07 | INR 536.80 | +6.93% | INR 505.25 | INR 546.80 | INR 505.25 | 2.37M |
| 2026-07-06 | INR 502.00 | -1.45% | INR 510.00 | INR 518.00 | INR 496.00 | 361.20K |
| 2026-07-03 | INR 509.40 | +7.96% | INR 480.10 | INR 523.95 | INR 476.60 | 2.53M |
| 2026-07-02 | INR 471.85 | +1.64% | INR 462.15 | INR 483.45 | INR 459.90 | 195.09K |
| 2026-07-01 | INR 464.25 | +0.86% | INR 465.00 | INR 469.00 | INR 455.20 | 140.13K |
| 2026-06-30 | INR 460.30 | -0.21% | INR 459.10 | INR 472.00 | INR 454.65 | 155.06K |
| 2026-06-29 | INR 461.25 | -0.81% | INR 464.00 | INR 472.00 | INR 450.75 | 394.96K |
| 2026-06-26 | INR 465.00 | 0.00% | INR 465.00 | INR 465.00 | INR 465.00 | 0 |
| 2026-06-25 | INR 465.00 | -0.43% | INR 465.00 | INR 467.70 | INR 456.10 | 151.59K |
| 2026-06-24 | INR 467.00 | -0.57% | INR 469.00 | INR 469.45 | INR 454.10 | 246.50K |
| 2026-06-23 | INR 469.70 | -2.71% | INR 487.90 | INR 487.90 | INR 467.10 | 196.68K |
| 2026-06-22 | INR 482.80 | +1.93% | INR 474.25 | INR 499.30 | INR 471.25 | 452.12K |
| 2026-06-19 | INR 473.65 | +0.97% | INR 467.55 | INR 475.00 | INR 463.05 | 195.20K |
| 2026-06-18 | INR 469.10 | +0.90% | INR 468.35 | INR 473.35 | INR 461.15 | 150.10K |
| 2026-06-17 | INR 464.90 | -0.81% | INR 469.00 | INR 482.40 | INR 462.20 | 336.66K |
| 2026-06-16 | INR 468.70 | +0.03% | INR 470.10 | INR 474.90 | INR 460.10 | 121.98K |
| 2026-06-15 | INR 468.55 | +4.19% | INR 456.00 | INR 490.15 | INR 453.00 | 644.17K |
| 2026-06-12 | INR 449.70 | +4.13% | INR 435.85 | INR 454.90 | INR 435.85 | 243.80K |
| 2026-06-11 | INR 431.85 | -1.08% | INR 439.60 | INR 440.00 | INR 426.50 | 158.26K |
| 2026-06-10 | INR 436.55 | -1.60% | INR 446.00 | INR 452.35 | INR 431.80 | 206.32K |
| 2026-06-09 | INR 443.65 | +1.94% | INR 439.85 | INR 447.35 | INR 436.75 | 199.51K |
| 2026-06-08 | INR 435.20 | -4.01% | INR 448.05 | INR 453.00 | INR 431.15 | 193.05K |
| 2026-06-05 | INR 453.40 | -0.96% | INR 464.60 | INR 465.30 | INR 450.00 | 117.33K |
| 2026-06-04 | INR 457.80 | +1.86% | INR 450.00 | INR 467.80 | INR 448.00 | 223.00K |
| 2026-06-03 | INR 449.45 | -3.11% | INR 462.00 | INR 462.40 | INR 445.50 | 245.53K |
| 2026-06-02 | INR 463.90 | +7.14% | INR 433.00 | INR 471.55 | INR 426.55 | 727.91K |
| 2026-06-01 | INR 433.00 | +2.95% | INR 425.10 | INR 437.65 | INR 419.10 | 149.96K |
| 2026-05-29 | INR 420.60 | -1.97% | INR 428.05 | INR 434.80 | INR 419.00 | 137.75K |