Skip to main content
Cigniti Technologies Limited (BOM:534758)
India flag India · Delayed Price · Currency is INR
1,189.95
+4.10 (0.35%)
At close: Apr 28, 2026

Cigniti Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,185.001,191.351,175.401,189.951,189.950.35%599
Apr 27, 20261,149.001,186.551,147.551,185.851,185.854.39%1,270
Apr 24, 20261,185.651,192.401,125.001,135.951,135.95-5.17%1,536
Apr 23, 20261,235.201,235.201,195.951,197.901,197.90-1.70%794
Apr 22, 20261,263.001,263.001,196.051,218.601,218.60-4.42%3,947
Apr 21, 20261,275.001,282.501,259.101,274.951,274.950.70%394
Apr 20, 20261,300.001,300.001,260.001,266.051,266.05-2.28%366
Apr 17, 20261,303.801,307.301,276.701,295.651,295.650.65%1,281
Apr 16, 20261,278.201,316.051,277.901,287.301,287.302.35%2,361
Apr 15, 20261,247.001,269.601,234.851,257.751,257.753.63%2,122
Apr 13, 20261,190.401,220.701,183.001,213.701,213.700.44%4,178
Apr 10, 20261,234.701,237.501,200.001,208.401,208.40-3.40%2,158
Apr 9, 20261,260.001,260.001,224.101,250.901,250.90-0.16%3,083
Apr 8, 20261,272.001,272.001,206.001,252.851,252.853.19%117,183
Apr 7, 20261,200.001,229.201,182.151,214.101,214.101.14%356
Apr 6, 20261,170.051,209.951,170.051,200.401,200.40-0.04%1,354
Apr 2, 20261,120.001,218.701,120.001,200.901,200.905.57%2,130
Apr 1, 20261,124.101,166.401,119.101,137.501,137.503.91%1,906
Mar 30, 20261,100.051,109.751,088.801,094.651,094.65-2.07%661
Mar 27, 20261,125.101,151.001,111.001,117.751,117.75-1.31%92,788
Mar 25, 20261,100.301,138.001,084.651,132.601,132.604.08%136,236
Mar 24, 20261,087.001,102.951,058.251,088.151,088.150.97%2,965
Mar 23, 20261,050.001,080.651,045.001,077.651,077.650.93%2,700
Mar 20, 20261,071.901,108.751,055.051,067.701,067.70-0.39%1,848
Mar 19, 20261,086.001,098.501,066.001,071.851,071.85-3.54%803
Mar 18, 20261,072.501,125.901,072.501,111.151,111.155.69%1,970
Mar 17, 20261,060.001,061.75996.901,051.301,051.30-1.12%2,292
Mar 16, 20261,053.851,081.901,053.851,063.201,063.20-0.99%1,277
Mar 13, 20261,072.051,078.601,056.301,073.801,073.80-1.87%1,879
Mar 12, 20261,096.001,113.551,064.901,094.251,094.25-0.21%1,228
Mar 11, 20261,126.051,143.401,093.001,096.501,096.50-2.52%1,424
Mar 10, 20261,150.501,152.151,121.801,124.901,124.90-2.56%1,021
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