Skip to main content
Cyient Limited (BOM:532175)
India flag India · Delayed Price · Currency is INR
859.15
-24.75 (-2.80%)
At close: Mar 9, 2026

Cyient Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026870.05875.00854.35859.15859.15-2.80%15,611
Mar 6, 2026878.90894.25870.00883.90883.90-0.12%9,963
Mar 5, 2026891.85892.75873.05884.95884.950.35%11,167
Mar 4, 2026880.70907.10876.00881.90881.90-1.93%18,267
Mar 2, 2026885.90919.35885.90899.25899.25-1.81%27,413
Feb 27, 2026922.95943.00910.00915.85915.85-0.66%27,305
Feb 26, 2026920.20944.50918.95921.90921.90-1.01%20,580
Feb 25, 2026969.90969.90929.50931.35931.35-1.96%12,079
Feb 24, 2026981.95981.95944.35949.95949.95-3.26%34,295
Feb 23, 2026989.00997.10971.65982.00982.00-0.60%9,225
Feb 20, 2026998.30999.00982.20987.90987.90-0.51%4,839
Feb 19, 20261,011.651,024.95990.05992.95992.95-2.59%9,361
Feb 18, 20261,009.701,025.751,000.451,019.301,019.300.96%13,832
Feb 17, 2026990.451,017.75987.751,009.651,009.651.94%6,862
Feb 16, 2026997.101,002.25985.50990.45990.45-0.50%21,954
Feb 13, 2026981.051,029.30981.05995.45995.45-2.10%28,656
Feb 12, 20261,061.601,061.601,012.251,016.851,016.85-4.25%42,493
Feb 11, 20261,085.001,092.301,059.001,062.001,062.00-2.13%11,331
Feb 10, 20261,080.001,097.501,073.201,085.151,085.150.55%8,038
Feb 9, 20261,065.101,089.001,065.101,079.201,079.201.34%7,640
Feb 6, 20261,095.401,095.401,038.001,064.951,064.95-3.33%43,213
Feb 5, 20261,141.801,141.801,098.551,101.601,101.60-4.05%11,462
Feb 4, 20261,121.551,156.201,112.001,148.151,148.15-0.58%11,894
Feb 3, 20261,176.401,179.201,140.301,154.801,154.802.08%18,372
Feb 2, 20261,167.851,167.851,106.001,131.301,131.30-1.08%9,362
Feb 1, 20261,137.901,149.501,118.001,143.701,143.700.55%15,302
Jan 30, 20261,117.451,146.901,102.101,137.401,137.402.08%14,507
Jan 29, 20261,118.201,119.101,094.651,114.251,114.25-0.13%5,858
Jan 28, 20261,121.501,123.151,096.901,115.701,115.700.57%11,542
Jan 27, 20261,081.451,116.901,069.001,109.401,109.402.17%28,401
Jan 23, 20261,134.951,134.951,072.851,085.851,085.85-4.38%45,611
Jan 22, 20261,144.501,144.501,118.551,135.551,135.551.14%5,134
Jan 21, 20261,150.701,171.201,115.901,122.801,122.80-5.07%38,776
Jan 20, 20261,171.701,190.501,158.401,182.801,182.80-0.12%52,632
Jan 19, 20261,210.751,210.751,178.951,184.201,184.20-1.36%19,646
Jan 16, 20261,188.801,203.751,169.451,200.501,200.502.12%14,296
Jan 14, 20261,175.001,190.151,161.601,175.551,175.550.04%24,290
Jan 13, 20261,161.801,179.801,155.001,175.051,175.051.88%19,188
Jan 12, 20261,141.001,159.001,132.651,153.401,153.40-0.75%30,152
Jan 9, 20261,178.951,184.001,155.001,162.101,162.10-1.56%22,023
Jan 8, 20261,184.001,208.601,170.451,180.501,180.50-0.29%61,827
Jan 7, 20261,141.851,193.701,140.801,183.951,183.953.62%46,451
Jan 6, 20261,154.001,154.951,131.401,142.551,142.55-0.99%13,883
Jan 5, 20261,105.001,174.751,105.001,153.951,153.954.27%84,066
Jan 2, 20261,109.301,113.951,102.551,106.651,106.65-0.25%14,581
Jan 1, 20261,111.501,120.001,106.001,109.401,109.40-0.65%6,065
Dec 31, 20251,096.151,129.501,094.001,116.701,116.702.42%48,840
Dec 30, 20251,100.451,111.151,077.401,090.301,090.30-1.33%39,715
Dec 29, 20251,120.001,120.551,085.001,104.951,104.95-1.33%81,789
Dec 26, 20251,121.651,128.001,116.651,119.851,119.85-0.18%30,368
Dec 24, 20251,152.001,152.001,120.001,121.851,121.85-2.03%34,233
Dec 23, 20251,179.951,179.951,141.601,145.151,145.15-1.42%24,216
Dec 22, 20251,168.351,168.351,140.851,161.651,161.650.34%42,446
Dec 19, 20251,152.001,159.951,140.401,157.701,157.701.43%16,601
Dec 18, 20251,157.601,157.601,130.801,141.351,141.350.26%27,978
Dec 17, 20251,149.551,151.151,127.001,138.401,138.40-1.01%42,878
Dec 16, 20251,145.551,153.751,142.001,150.001,150.00-0.67%10,455
Dec 15, 20251,160.901,164.001,153.001,157.701,157.70-0.82%5,096
Dec 12, 20251,160.301,169.951,145.101,167.301,167.301.11%19,947
Dec 11, 20251,142.501,157.501,119.151,154.501,154.501.31%13,897
Dec 10, 20251,134.001,142.551,123.151,139.601,139.600.69%14,743
Dec 9, 20251,132.451,145.951,124.651,131.751,131.75-0.82%8,022
Dec 8, 20251,170.051,175.051,126.451,141.101,141.10-2.42%27,996
Dec 5, 20251,173.251,186.901,161.151,169.351,169.35-0.73%19,541
Dec 4, 20251,180.001,193.651,175.351,178.001,178.00-0.31%15,526
Dec 3, 20251,176.001,194.101,166.201,181.701,181.700.66%9,062
Dec 2, 20251,162.651,181.851,156.401,173.951,173.950.99%63,790
Dec 1, 20251,125.501,167.001,120.551,162.401,162.403.57%15,889
Nov 28, 20251,113.901,126.401,108.001,122.351,122.350.75%14,680
Nov 27, 20251,117.451,124.301,109.001,113.951,113.95-0.45%16,284
Nov 26, 20251,103.551,120.501,103.551,118.951,118.951.43%10,592
Nov 25, 20251,119.501,120.901,102.001,103.201,103.20-1.46%13,188
Nov 24, 20251,116.051,134.501,115.001,119.501,119.50-0.02%7,149
Nov 21, 20251,142.051,144.651,118.001,119.701,119.70-2.49%5,643
Nov 20, 20251,167.151,167.951,145.551,148.301,148.30-0.34%7,757
Nov 19, 20251,131.001,155.751,124.851,152.251,152.252.20%14,542
Nov 18, 20251,134.101,139.001,115.651,127.401,127.40-0.58%14,270
Nov 17, 20251,132.851,138.251,121.001,133.951,133.950.20%36,714
Nov 14, 20251,154.001,154.001,125.051,131.651,131.65-1.96%13,608
Nov 13, 20251,167.251,180.751,151.001,154.301,154.30-0.95%16,830
Nov 12, 20251,169.951,176.001,155.751,165.401,165.400.62%8,753
Nov 11, 20251,144.001,160.901,129.001,158.251,158.251.24%18,211
Nov 10, 20251,111.301,150.001,111.301,144.051,144.052.95%11,888
Nov 7, 20251,130.601,142.201,096.701,111.251,111.25-2.69%1,203,898
Nov 6, 20251,157.101,161.901,139.051,142.001,142.00-1.30%17,006
Nov 4, 20251,154.101,167.101,151.001,157.051,157.05-0.36%10,522
Nov 3, 20251,167.951,167.951,150.001,161.251,161.25-0.07%7,457
Oct 31, 20251,180.001,196.001,159.701,162.101,162.10-1.24%18,906
Oct 30, 20251,175.251,193.501,174.001,176.751,176.75-0.82%10,795
Oct 29, 20251,199.451,199.451,182.001,186.451,186.45-0.25%18,547
Oct 28, 20251,224.501,224.501,182.901,189.401,189.40-1.54%19,056
Oct 27, 20251,187.401,214.251,187.401,208.001,208.001.79%21,588
Oct 24, 20251,206.501,207.201,185.001,186.751,186.75-2.05%11,148
Oct 23, 20251,194.001,221.401,194.001,211.551,195.551.52%33,248
Oct 21, 20251,196.001,207.601,181.701,193.451,177.69-0.18%8,286
Oct 20, 20251,150.051,199.101,150.051,195.551,179.762.03%38,395
Oct 17, 20251,110.051,183.001,110.001,171.801,156.32-0.69%105,443
Oct 16, 20251,126.351,187.051,106.751,179.901,164.324.79%133,912
Oct 15, 20251,152.851,168.251,113.001,126.001,111.13-2.33%27,919
Oct 14, 20251,162.151,172.051,148.001,152.851,137.63-0.80%20,364