Skip to main content
Cigniti Technologies Limited (BOM:534758)
India flag India · Delayed Price · Currency is INR
1,145.30
+5.00 (0.44%)
At close: Mar 6, 2026

Cigniti Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,130.051,158.251,104.851,154.401,154.400.79%1,036
Mar 6, 20261,140.401,163.751,134.001,145.301,145.300.44%654
Mar 5, 20261,176.001,200.001,122.101,140.301,140.30-0.83%1,408
Mar 4, 20261,151.451,155.651,135.001,149.851,149.85-2.21%1,451
Mar 2, 20261,007.001,200.001,007.001,175.851,175.85-0.13%2,896
Feb 27, 20261,217.001,217.001,171.701,177.351,177.35-0.70%587
Feb 26, 20261,210.001,222.301,182.951,185.601,185.60-1.13%818
Feb 25, 20261,202.801,242.901,195.051,199.151,199.15-0.30%10,075
Feb 24, 20261,251.001,258.851,186.101,202.751,202.75-5.71%4,520
Feb 23, 20261,315.001,322.101,265.001,275.551,275.55-3.31%1,670
Feb 20, 20261,339.251,345.151,309.001,319.201,319.20-1.50%435
Feb 19, 20261,350.051,384.951,328.101,339.301,339.30-0.33%530
Feb 18, 20261,347.501,349.151,318.101,343.701,343.70-0.27%848
Feb 17, 20261,372.701,403.451,343.951,347.401,347.40-1.54%662
Feb 16, 20261,336.101,374.901,320.001,368.451,368.452.43%712
Feb 13, 20261,365.001,369.301,309.951,336.051,336.05-3.66%3,118
Feb 12, 20261,470.001,470.001,377.901,386.851,386.85-6.76%6,429
Feb 11, 20261,523.551,525.901,480.051,487.351,487.35-1.95%475
Feb 10, 20261,510.201,549.801,510.201,516.901,516.90-0.60%789
Feb 9, 20261,511.201,537.001,505.451,526.051,526.050.99%997
Feb 6, 20261,566.951,566.951,503.351,511.101,511.10-3.59%686
Feb 5, 20261,572.001,579.501,560.001,567.301,567.30-1.11%384
Feb 4, 20261,667.001,667.001,530.001,584.851,584.85-5.13%5,010
Feb 3, 20261,674.051,705.101,668.651,670.551,670.552.95%812
Feb 2, 20261,622.001,628.101,598.651,622.751,622.750.01%402
Feb 1, 20261,612.101,662.301,566.401,622.551,622.550.22%655
Jan 30, 20261,640.551,640.551,612.001,618.951,618.95-1.32%949
Jan 29, 20261,635.901,644.001,619.051,640.551,640.55-0.82%758
Jan 28, 20261,649.301,658.351,633.101,654.051,654.051.53%469
Jan 27, 20261,596.301,639.501,571.801,629.151,629.152.06%860
Jan 23, 20261,661.901,661.901,587.501,596.201,596.20-3.95%3,451
Jan 22, 20261,630.001,702.701,630.001,661.801,661.801.87%558
Jan 21, 20261,650.001,650.001,566.451,631.301,631.30-1.60%1,904
Jan 20, 20261,699.201,699.201,648.801,657.901,657.90-2.51%811
Jan 19, 20261,737.951,737.951,691.401,700.501,700.50-0.21%482
Jan 16, 20261,664.601,713.551,664.601,704.101,704.102.38%573
Jan 14, 20261,676.001,696.901,653.101,664.551,664.55-1.39%343
Jan 13, 20261,671.001,691.951,660.001,688.001,688.001.01%1,353
Jan 12, 20261,649.001,679.301,646.701,671.101,671.100.97%1,091
Jan 9, 20261,619.951,659.551,619.951,655.051,655.052.04%1,742
Jan 8, 20261,661.951,678.201,616.051,622.001,622.00-3.33%493
Jan 7, 20261,634.551,680.751,634.451,677.801,677.802.64%1,512
Jan 6, 20261,608.951,635.001,608.951,634.701,634.701.14%656
Jan 5, 20261,619.301,628.951,603.901,616.301,616.30-0.18%892
Jan 2, 20261,625.001,631.001,607.051,619.251,619.25-0.77%528
Jan 1, 20261,635.101,645.251,630.001,631.801,631.80-0.20%814
Dec 31, 20251,644.351,644.351,626.151,635.151,635.15-0.06%355
Dec 30, 20251,643.001,645.201,618.701,636.201,636.20-1.01%863
Dec 29, 20251,655.001,680.751,619.301,652.851,652.850.12%1,538
Dec 26, 20251,680.051,706.201,636.301,650.801,650.80-3.10%1,287
Dec 24, 20251,741.051,749.901,700.151,703.551,703.55-2.65%818
Dec 23, 20251,823.901,825.001,715.101,749.851,749.85-4.06%8,964
Dec 22, 20251,797.251,835.151,797.251,823.901,823.901.48%1,102
Dec 19, 20251,809.801,818.951,784.051,797.251,797.25-0.76%429
Dec 18, 20251,798.601,820.801,779.651,810.951,810.950.69%726
Dec 17, 20251,780.001,835.051,780.001,798.601,798.60-0.60%502
Dec 16, 20251,817.001,817.001,795.851,809.401,809.40-0.83%553
Dec 15, 20251,772.051,831.401,772.051,824.501,824.501.34%513
Dec 12, 20251,790.001,805.001,775.001,800.451,800.450.75%726
Dec 11, 20251,768.501,807.451,768.501,787.051,787.051.05%875
Dec 10, 20251,805.051,827.751,762.601,768.451,768.45-2.82%1,230
Dec 9, 20251,873.801,878.401,799.901,819.851,819.85-3.57%2,199
Dec 8, 20251,909.401,928.851,864.451,887.251,887.25-1.11%1,556
Dec 5, 20251,903.101,920.801,900.051,908.351,908.350.48%2,342
Dec 4, 20251,866.901,922.301,866.901,899.301,899.302.46%3,357
Dec 3, 20251,863.201,863.201,836.651,853.701,853.700.21%446
Dec 2, 20251,845.751,862.001,838.151,849.851,849.850.11%515
Dec 1, 20251,882.951,882.951,838.401,847.801,847.80-0.28%2,319
Nov 28, 20251,856.601,875.901,847.701,852.901,852.90-0.20%1,409
Nov 27, 20251,819.701,860.001,819.701,856.601,856.602.03%4,381
Nov 26, 20251,766.401,825.401,758.051,819.651,819.653.02%2,337
Nov 25, 20251,742.501,771.701,732.101,766.351,766.351.37%644
Nov 24, 20251,732.001,765.901,732.001,742.401,742.400.60%808
Nov 21, 20251,783.851,786.501,729.251,732.051,732.05-3.00%348
Nov 20, 20251,800.551,820.001,783.051,785.701,785.70-0.33%1,976
Nov 19, 20251,727.001,800.001,727.001,791.551,791.553.52%2,513
Nov 18, 20251,731.901,745.001,717.001,730.651,730.65-0.94%1,419
Nov 17, 20251,763.001,763.001,732.051,747.051,747.050.28%914
Nov 14, 20251,742.001,753.801,698.951,742.201,742.20-0.41%639
Nov 13, 20251,740.051,780.001,740.051,749.401,749.40-1.12%1,473
Nov 12, 20251,744.051,776.301,744.051,769.251,769.251.59%1,360
Nov 11, 20251,699.001,746.001,699.001,741.551,741.552.38%1,033
Nov 10, 20251,672.301,714.001,672.301,701.101,701.100.76%1,347
Nov 7, 20251,683.001,691.951,654.951,688.201,688.20-0.69%296
Nov 6, 20251,700.001,716.451,695.951,700.001,700.00-0.28%978
Nov 4, 20251,723.401,723.401,699.201,704.801,704.80-1.16%407
Nov 3, 20251,706.101,731.001,691.051,724.851,724.850.54%946
Oct 31, 20251,730.001,732.701,711.801,715.601,715.60-1.02%744
Oct 30, 20251,725.051,744.451,720.551,733.251,733.25-0.04%1,113
Oct 29, 20251,743.251,743.251,707.051,733.901,733.90-0.30%905
Oct 28, 20251,744.051,767.101,726.451,739.051,739.05-1.05%992
Oct 27, 20251,754.851,800.001,744.501,757.551,757.554.91%16,449
Oct 24, 20251,678.151,696.051,665.901,675.251,675.250.95%3,301
Oct 23, 20251,669.001,700.001,656.351,659.501,659.500.28%658
Oct 21, 20251,651.651,673.601,649.901,654.901,654.90-0.11%109
Oct 20, 20251,647.701,667.951,646.901,656.751,656.750.75%445
Oct 17, 20251,672.601,672.601,626.551,644.351,644.35-1.69%663
Oct 16, 20251,664.651,676.951,664.001,672.601,672.60-0.27%274
Oct 15, 20251,634.401,682.301,627.401,677.151,677.153.80%1,583
Oct 14, 20251,640.001,654.951,603.651,615.801,615.80-1.44%509