UK markets open in 1 hour 2 minutes

Cigniti Technologies Limited (534758.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
03 Jun 20241,322.151,332.401,315.001,319.701,319.709,446
31 May 20241,317.501,321.401,306.851,319.551,319.557,173
30 May 2024------
29 May 20241,323.551,327.201,317.351,321.101,321.104,587
28 May 20241,322.501,329.001,313.651,324.951,324.955,532
24 May 20241,326.151,326.151,314.501,318.201,318.203,401
23 May 20241,324.951,331.001,318.301,324.801,324.8011,517
22 May 20241,301.051,329.001,301.051,315.501,315.509,872
21 May 20241,313.651,317.951,300.001,310.101,310.1022,560
20 May 2024------
17 May 20241,310.501,336.101,300.801,325.901,325.9023,811
16 May 20241,300.001,312.901,299.701,300.851,300.852,589
15 May 20241,310.951,313.901,299.051,303.751,303.756,149
14 May 20241,290.851,303.151,290.751,300.501,300.507,127
13 May 20241,305.951,306.801,286.001,290.851,290.8511,671
10 May 20241,297.701,304.101,292.951,301.851,301.852,492
09 May 20241,310.951,315.601,295.001,296.301,296.308,157
08 May 20241,306.851,320.551,305.551,310.751,310.755,129
07 May 20241,327.601,334.951,301.051,307.351,307.3512,751
06 May 20241,338.951,338.951,310.001,329.901,329.9013,720
03 May 20241,394.001,394.001,318.551,321.551,321.5573,152
02 May 20241,316.751,383.501,300.001,372.651,372.65124,559
01 May 2024------
30 Apr 20241,336.951,348.001,316.001,340.151,340.1513,495
29 Apr 20241,339.251,339.251,308.651,319.001,319.0021,160
26 Apr 20241,222.351,315.601,222.351,302.151,302.1515,730
25 Apr 20241,264.551,264.551,222.951,230.851,230.8518,146
24 Apr 20241,260.001,273.601,242.001,250.251,250.255,271
23 Apr 20241,274.951,286.601,250.601,261.451,261.4511,442
22 Apr 20241,249.851,275.001,240.001,263.751,263.7511,498
19 Apr 20241,208.201,245.001,208.201,219.951,219.958,561
18 Apr 20241,260.151,267.901,223.951,229.501,229.509,016
17 Apr 2024------
16 Apr 20241,251.901,288.901,248.001,256.701,256.703,346
15 Apr 20241,260.001,280.901,208.501,272.801,272.8012,147
12 Apr 20241,279.851,285.001,255.001,260.251,260.2512,565
11 Apr 2024------
10 Apr 20241,299.001,301.401,266.051,284.001,284.004,819
09 Apr 20241,305.551,315.101,281.101,293.901,293.9013,179
08 Apr 20241,344.951,344.951,297.151,304.551,304.556,772
05 Apr 20241,338.151,348.451,321.001,327.051,327.0514,919
04 Apr 20241,305.051,348.901,300.001,343.601,343.6028,303
03 Apr 20241,268.551,323.101,264.551,303.901,303.9016,550
02 Apr 20241,252.001,283.001,241.001,275.101,275.1014,311
01 Apr 20241,265.001,276.401,245.001,258.801,258.8015,009
28 Mar 20241,260.001,280.351,258.001,266.501,266.5015,031
27 Mar 20241,256.851,280.051,201.651,256.551,256.5554,972
26 Mar 20241,299.851,299.851,256.701,263.251,263.257,880
25 Mar 2024------
22 Mar 20241,250.001,285.001,240.001,278.901,278.9020,447
21 Mar 20241,229.001,255.851,221.951,253.901,253.908,803
20 Mar 20241,240.001,242.051,210.051,217.651,217.658,483
19 Mar 20241,255.651,255.651,218.051,236.351,236.3519,792
18 Mar 20241,250.001,263.851,226.001,236.851,236.8514,712
15 Mar 2024------
14 Mar 20241,080.001,213.251,080.001,204.751,204.7524,707
13 Mar 20241,172.801,172.801,082.501,092.101,092.1023,546
12 Mar 20241,201.501,207.151,142.051,151.401,151.4038,516
11 Mar 20241,108.751,190.851,108.751,177.901,177.9082,340
08 Mar 2024------
07 Mar 20241,076.801,109.851,075.301,100.001,100.0010,551
06 Mar 20241,078.401,082.101,032.001,070.051,070.0519,092
05 Mar 20241,066.001,086.001,063.001,078.251,078.2515,122
04 Mar 20241,061.751,087.001,061.751,065.851,065.8517,838
01 Mar 20241,059.201,076.801,048.001,056.801,056.803,924
29 Feb 20241,043.451,066.151,017.001,058.851,058.8512,747
28 Feb 20241,071.551,081.701,040.251,046.351,046.357,603
27 Feb 20241,085.001,088.951,074.001,079.701,079.709,257
26 Feb 20241,096.751,115.001,070.051,081.251,081.2511,504
23 Feb 20241,095.001,105.501,081.251,096.651,096.657,053
22 Feb 20241,107.851,113.951,082.451,094.351,094.357,199
21 Feb 20241,105.651,117.001,080.001,096.051,096.057,864
20 Feb 20241,067.101,116.001,067.101,096.951,096.9521,539
16 Feb 20241,017.501,037.00990.051,000.951,000.959,912
15 Feb 20241,002.101,022.401,000.201,006.051,006.055,347
14 Feb 2024989.751,027.25980.90994.50994.5010,854
13 Feb 20241,037.651,041.10984.60992.85992.8512,311
12 Feb 20241,031.851,058.901,018.601,032.201,032.2014,944
09 Feb 20241,031.151,039.001,006.001,026.351,026.356,822
08 Feb 20241,018.601,059.751,006.551,027.551,027.5517,278
07 Feb 20241,015.001,020.30983.001,010.701,010.708,680
06 Feb 20241,024.951,024.95999.001,004.351,004.359,968
05 Feb 20241,038.001,039.95998.851,004.551,004.559,063
02 Feb 20241,017.301,032.001,013.551,017.751,017.757,345
01 Feb 20241,019.201,030.051,000.501,017.301,017.3013,162
31 Jan 20241,013.451,019.00996.001,001.201,001.2015,095
30 Jan 2024997.951,027.45994.601,013.351,013.3517,301
29 Jan 2024986.001,000.20976.35987.90987.9021,289
26 Jan 2024985.60985.60985.60985.60985.60-
25 Jan 2024991.201,004.95979.70985.60985.604,970
24 Jan 2024967.951,004.50966.45986.35986.3518,961
23 Jan 20241,061.301,061.30945.00957.15957.1534,750
22 Jan 20241,083.751,083.751,083.751,083.751,083.75-
19 Jan 20241,048.351,088.451,040.051,083.751,083.7515,316
18 Jan 20241,015.851,043.001,002.751,039.551,039.556,182
17 Jan 20241,016.151,045.001,013.201,017.551,017.5513,285
16 Jan 20241,046.051,061.801,032.001,044.251,044.2513,180
12 Jan 20241,050.051,095.001,050.001,059.201,059.2015,277
11 Jan 20241,042.551,058.951,035.001,044.401,044.407,363
10 Jan 20241,048.551,057.451,034.651,040.651,040.654,542
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...