Cyient Limited (BOM:532175)
India
· Delayed Price · Currency is INR 1,178.00
-3.70 (-0.31%)
At close: Dec 4, 2025
Cyient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,173.25 | 1,186.90 | 1,161.15 | 1,169.35 | 1,169.35 | -0.73% | 19,541 |
| Dec 4, 2025 | 1,180.00 | 1,193.65 | 1,175.35 | 1,178.00 | 1,178.00 | -0.31% | 15,526 |
| Dec 3, 2025 | 1,176.00 | 1,194.10 | 1,166.20 | 1,181.70 | 1,181.70 | 0.66% | 9,062 |
| Dec 2, 2025 | 1,162.65 | 1,181.85 | 1,156.40 | 1,173.95 | 1,173.95 | 0.99% | 63,790 |
| Dec 1, 2025 | 1,125.50 | 1,167.00 | 1,120.55 | 1,162.40 | 1,162.40 | 3.57% | 15,889 |
| Nov 28, 2025 | 1,113.90 | 1,126.40 | 1,108.00 | 1,122.35 | 1,122.35 | 0.75% | 14,680 |
| Nov 27, 2025 | 1,117.45 | 1,124.30 | 1,109.00 | 1,113.95 | 1,113.95 | -0.45% | 16,284 |
| Nov 26, 2025 | 1,103.55 | 1,120.50 | 1,103.55 | 1,118.95 | 1,118.95 | 1.43% | 10,592 |
| Nov 25, 2025 | 1,119.50 | 1,120.90 | 1,102.00 | 1,103.20 | 1,103.20 | -1.46% | 13,188 |
| Nov 24, 2025 | 1,116.05 | 1,134.50 | 1,115.00 | 1,119.50 | 1,119.50 | -0.02% | 7,149 |
| Nov 21, 2025 | 1,142.05 | 1,144.65 | 1,118.00 | 1,119.70 | 1,119.70 | -2.49% | 5,643 |
| Nov 20, 2025 | 1,167.15 | 1,167.95 | 1,145.55 | 1,148.30 | 1,148.30 | -0.34% | 7,757 |
| Nov 19, 2025 | 1,131.00 | 1,155.75 | 1,124.85 | 1,152.25 | 1,152.25 | 2.20% | 14,542 |
| Nov 18, 2025 | 1,134.10 | 1,139.00 | 1,115.65 | 1,127.40 | 1,127.40 | -0.58% | 14,270 |
| Nov 17, 2025 | 1,132.85 | 1,138.25 | 1,121.00 | 1,133.95 | 1,133.95 | 0.20% | 36,714 |
| Nov 14, 2025 | 1,154.00 | 1,154.00 | 1,125.05 | 1,131.65 | 1,131.65 | -1.96% | 13,608 |
| Nov 13, 2025 | 1,167.25 | 1,180.75 | 1,151.00 | 1,154.30 | 1,154.30 | -0.95% | 16,830 |
| Nov 12, 2025 | 1,169.95 | 1,176.00 | 1,155.75 | 1,165.40 | 1,165.40 | 0.62% | 8,753 |
| Nov 11, 2025 | 1,144.00 | 1,160.90 | 1,129.00 | 1,158.25 | 1,158.25 | 1.24% | 18,211 |
| Nov 10, 2025 | 1,111.30 | 1,150.00 | 1,111.30 | 1,144.05 | 1,144.05 | 2.95% | 11,888 |
| Nov 7, 2025 | 1,130.60 | 1,142.20 | 1,096.70 | 1,111.25 | 1,111.25 | -2.69% | 1,203,898 |
| Nov 6, 2025 | 1,157.10 | 1,161.90 | 1,139.05 | 1,142.00 | 1,142.00 | -1.30% | 17,006 |
| Nov 4, 2025 | 1,154.10 | 1,167.10 | 1,151.00 | 1,157.05 | 1,157.05 | -0.36% | 10,522 |
| Nov 3, 2025 | 1,167.95 | 1,167.95 | 1,150.00 | 1,161.25 | 1,161.25 | -0.07% | 7,457 |
| Oct 31, 2025 | 1,180.00 | 1,196.00 | 1,159.70 | 1,162.10 | 1,162.10 | -1.24% | 18,906 |
| Oct 30, 2025 | 1,175.25 | 1,193.50 | 1,174.00 | 1,176.75 | 1,176.75 | -0.82% | 10,795 |
| Oct 29, 2025 | 1,199.45 | 1,199.45 | 1,182.00 | 1,186.45 | 1,186.45 | -0.25% | 18,547 |
| Oct 28, 2025 | 1,224.50 | 1,224.50 | 1,182.90 | 1,189.40 | 1,189.40 | -1.54% | 19,056 |
| Oct 27, 2025 | 1,187.40 | 1,214.25 | 1,187.40 | 1,208.00 | 1,208.00 | 1.79% | 21,588 |
| Oct 24, 2025 | 1,206.50 | 1,207.20 | 1,185.00 | 1,186.75 | 1,186.75 | -2.05% | 11,148 |
| Oct 23, 2025 | 1,194.00 | 1,221.40 | 1,194.00 | 1,211.55 | 1,195.55 | 1.52% | 33,248 |
| Oct 21, 2025 | 1,196.00 | 1,207.60 | 1,181.70 | 1,193.45 | 1,177.69 | -0.18% | 8,286 |
| Oct 20, 2025 | 1,150.05 | 1,199.10 | 1,150.05 | 1,195.55 | 1,179.76 | 2.03% | 38,395 |
| Oct 17, 2025 | 1,110.05 | 1,183.00 | 1,110.00 | 1,171.80 | 1,156.32 | -0.69% | 105,443 |
| Oct 16, 2025 | 1,126.35 | 1,187.05 | 1,106.75 | 1,179.90 | 1,164.32 | 4.79% | 133,912 |
| Oct 15, 2025 | 1,152.85 | 1,168.25 | 1,113.00 | 1,126.00 | 1,111.13 | -2.33% | 27,919 |
| Oct 14, 2025 | 1,162.15 | 1,172.05 | 1,148.00 | 1,152.85 | 1,137.63 | -0.80% | 20,364 |
| Oct 13, 2025 | 1,171.90 | 1,176.90 | 1,151.00 | 1,162.10 | 1,146.75 | -1.27% | 23,242 |
| Oct 10, 2025 | 1,178.20 | 1,188.75 | 1,173.70 | 1,177.00 | 1,161.46 | -0.10% | 10,650 |
| Oct 9, 2025 | 1,189.95 | 1,189.95 | 1,173.50 | 1,178.15 | 1,162.59 | 0.47% | 22,638 |
| Oct 8, 2025 | 1,179.45 | 1,191.60 | 1,167.00 | 1,172.60 | 1,157.11 | -0.58% | 17,768 |
| Oct 7, 2025 | 1,181.55 | 1,197.00 | 1,176.30 | 1,179.40 | 1,163.82 | -0.02% | 12,113 |
| Oct 6, 2025 | 1,175.55 | 1,192.15 | 1,162.60 | 1,179.60 | 1,164.02 | 0.73% | 123,352 |
| Oct 3, 2025 | 1,149.05 | 1,174.60 | 1,147.00 | 1,171.05 | 1,155.58 | 1.89% | 17,563 |
| Oct 1, 2025 | 1,148.00 | 1,160.10 | 1,145.85 | 1,149.30 | 1,134.12 | 0.25% | 12,381 |
| Sep 30, 2025 | 1,140.05 | 1,167.90 | 1,138.55 | 1,146.45 | 1,131.31 | 0.02% | 9,065 |
| Sep 29, 2025 | 1,133.00 | 1,161.95 | 1,133.00 | 1,146.20 | 1,131.06 | 1.02% | 17,362 |
| Sep 26, 2025 | 1,166.45 | 1,169.40 | 1,130.50 | 1,134.65 | 1,119.67 | -2.97% | 13,785 |
| Sep 25, 2025 | 1,188.35 | 1,190.95 | 1,167.15 | 1,169.40 | 1,153.96 | -0.97% | 16,715 |
| Sep 24, 2025 | 1,190.20 | 1,200.35 | 1,178.00 | 1,180.80 | 1,165.21 | -1.47% | 14,523 |
| Sep 23, 2025 | 1,199.00 | 1,207.45 | 1,185.30 | 1,198.40 | 1,182.57 | 0.29% | 21,295 |
| Sep 22, 2025 | 1,225.05 | 1,228.15 | 1,192.00 | 1,194.90 | 1,179.12 | -3.83% | 40,455 |
| Sep 19, 2025 | 1,254.30 | 1,257.60 | 1,237.20 | 1,242.55 | 1,226.14 | -0.44% | 7,194 |
| Sep 18, 2025 | 1,263.75 | 1,281.25 | 1,242.05 | 1,248.10 | 1,231.62 | -0.95% | 16,161 |
| Sep 17, 2025 | 1,282.40 | 1,282.40 | 1,256.00 | 1,260.10 | 1,243.46 | -0.95% | 20,768 |
| Sep 16, 2025 | 1,218.35 | 1,279.90 | 1,218.35 | 1,272.15 | 1,255.35 | 4.04% | 61,757 |
| Sep 15, 2025 | 1,230.00 | 1,236.00 | 1,219.85 | 1,222.75 | 1,206.60 | -0.47% | 10,586 |
| Sep 12, 2025 | 1,244.85 | 1,244.85 | 1,221.60 | 1,228.50 | 1,212.28 | -0.32% | 5,952 |
| Sep 11, 2025 | 1,230.20 | 1,239.00 | 1,220.00 | 1,232.45 | 1,216.17 | 0.31% | 7,799 |
| Sep 10, 2025 | 1,188.00 | 1,246.75 | 1,188.00 | 1,228.60 | 1,212.37 | 4.03% | 43,012 |
| Sep 9, 2025 | 1,170.05 | 1,190.00 | 1,170.05 | 1,181.00 | 1,165.40 | 1.12% | 14,748 |
| Sep 8, 2025 | 1,175.15 | 1,185.25 | 1,164.45 | 1,167.90 | 1,152.48 | 0.15% | 14,349 |
| Sep 5, 2025 | 1,195.00 | 1,195.00 | 1,156.60 | 1,166.20 | 1,150.80 | -1.47% | 24,478 |
| Sep 4, 2025 | 1,212.15 | 1,212.15 | 1,180.45 | 1,183.55 | 1,167.92 | -1.87% | 24,994 |
| Sep 3, 2025 | 1,206.15 | 1,218.55 | 1,185.35 | 1,206.15 | 1,190.22 | 0.25% | 19,554 |
| Sep 2, 2025 | 1,203.90 | 1,210.35 | 1,191.65 | 1,203.10 | 1,187.21 | 0.90% | 9,555 |
| Sep 1, 2025 | 1,174.20 | 1,198.35 | 1,174.20 | 1,192.35 | 1,176.60 | 2.09% | 16,711 |
| Aug 29, 2025 | 1,177.30 | 1,192.00 | 1,165.00 | 1,167.95 | 1,152.53 | -0.79% | 16,354 |
| Aug 28, 2025 | 1,201.60 | 1,205.50 | 1,171.00 | 1,177.25 | 1,161.70 | -2.02% | 15,591 |
| Aug 26, 2025 | 1,240.00 | 1,245.75 | 1,199.45 | 1,201.55 | 1,185.68 | -3.46% | 24,605 |
| Aug 25, 2025 | 1,231.00 | 1,282.00 | 1,231.00 | 1,244.65 | 1,228.21 | 1.13% | 56,206 |
| Aug 22, 2025 | 1,227.55 | 1,237.20 | 1,225.00 | 1,230.75 | 1,214.50 | -0.23% | 7,338 |
| Aug 21, 2025 | 1,234.80 | 1,240.80 | 1,223.40 | 1,233.55 | 1,217.26 | 0.22% | 15,177 |
| Aug 20, 2025 | 1,214.95 | 1,234.00 | 1,205.75 | 1,230.80 | 1,214.55 | 1.77% | 25,696 |
| Aug 19, 2025 | 1,185.95 | 1,211.00 | 1,176.90 | 1,209.35 | 1,193.38 | 2.31% | 20,036 |
| Aug 18, 2025 | 1,180.45 | 1,186.00 | 1,170.70 | 1,182.00 | 1,166.39 | 0.79% | 6,287 |
| Aug 14, 2025 | 1,169.35 | 1,182.45 | 1,168.50 | 1,172.70 | 1,157.21 | 0.29% | 19,780 |
| Aug 13, 2025 | 1,174.25 | 1,178.90 | 1,165.00 | 1,169.35 | 1,153.91 | -0.12% | 11,041 |
| Aug 12, 2025 | 1,162.20 | 1,181.50 | 1,162.15 | 1,170.80 | 1,155.34 | 0.74% | 7,476 |
| Aug 11, 2025 | 1,165.00 | 1,170.60 | 1,155.00 | 1,162.25 | 1,146.90 | -0.24% | 7,574 |
| Aug 8, 2025 | 1,189.65 | 1,189.65 | 1,162.00 | 1,165.10 | 1,149.71 | -1.95% | 15,141 |
| Aug 7, 2025 | 1,188.60 | 1,194.00 | 1,167.00 | 1,188.25 | 1,172.56 | -0.64% | 10,521 |
| Aug 6, 2025 | 1,209.95 | 1,210.00 | 1,183.00 | 1,195.95 | 1,180.16 | -0.95% | 7,585 |
| Aug 5, 2025 | 1,205.30 | 1,215.95 | 1,201.45 | 1,207.40 | 1,191.45 | -0.26% | 9,050 |
| Aug 4, 2025 | 1,199.95 | 1,214.25 | 1,181.15 | 1,210.50 | 1,194.51 | 2.45% | 8,664 |
| Aug 1, 2025 | 1,210.95 | 1,226.90 | 1,178.70 | 1,181.50 | 1,165.90 | -2.10% | 529,281 |
| Jul 31, 2025 | 1,220.00 | 1,224.00 | 1,203.25 | 1,206.80 | 1,190.86 | -1.38% | 13,992 |
| Jul 30, 2025 | 1,235.00 | 1,237.50 | 1,220.50 | 1,223.70 | 1,207.54 | -0.67% | 7,596 |
| Jul 29, 2025 | 1,233.50 | 1,239.00 | 1,210.30 | 1,231.90 | 1,215.63 | -0.13% | 8,946 |
| Jul 28, 2025 | 1,236.55 | 1,273.00 | 1,221.20 | 1,233.45 | 1,217.16 | -0.81% | 27,015 |
| Jul 25, 2025 | 1,215.00 | 1,302.45 | 1,206.00 | 1,243.50 | 1,227.08 | 0.10% | 121,510 |
| Jul 24, 2025 | 1,286.65 | 1,286.65 | 1,234.00 | 1,242.25 | 1,225.84 | -2.95% | 19,219 |
| Jul 23, 2025 | 1,270.00 | 1,287.90 | 1,261.75 | 1,280.00 | 1,263.10 | 0.68% | 16,903 |
| Jul 22, 2025 | 1,278.05 | 1,290.80 | 1,269.00 | 1,271.30 | 1,254.51 | -0.96% | 14,941 |
| Jul 21, 2025 | 1,289.25 | 1,289.25 | 1,263.65 | 1,283.60 | 1,266.65 | 0.44% | 5,644 |
| Jul 18, 2025 | 1,294.10 | 1,296.35 | 1,275.55 | 1,277.95 | 1,261.07 | -1.39% | 5,821 |
| Jul 17, 2025 | 1,305.00 | 1,305.00 | 1,292.35 | 1,296.00 | 1,278.88 | -0.56% | 13,015 |
| Jul 16, 2025 | 1,304.50 | 1,315.95 | 1,300.05 | 1,303.25 | 1,286.04 | -0.19% | 10,959 |
| Jul 15, 2025 | 1,304.95 | 1,317.00 | 1,292.30 | 1,305.75 | 1,288.51 | 0.97% | 8,154 |
| Jul 14, 2025 | 1,272.70 | 1,296.30 | 1,254.60 | 1,293.15 | 1,276.07 | 1.79% | 7,478 |