Cigniti Technologies Limited (CIGNITITEC.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 1,330.00 | 1,334.00 | 1,310.00 | 1,329.80 | 1,329.80 | 513,445 |
| 03 May 2024 | 1,378.05 | 1,382.40 | 1,320.00 | 1,323.00 | 1,323.00 | 1,587,775 |
| 02 May 2024 | 1,323.00 | 1,384.00 | 1,302.00 | 1,373.05 | 1,373.05 | 1,108,989 |
| 30 Apr 2024 | 1,325.75 | 1,347.95 | 1,314.85 | 1,338.65 | 1,338.65 | 281,288 |
| 29 Apr 2024 | 1,324.90 | 1,338.25 | 1,309.00 | 1,319.15 | 1,319.15 | 225,433 |
| 26 Apr 2024 | 1,240.05 | 1,315.40 | 1,240.05 | 1,301.45 | 1,301.45 | 392,263 |
| 25 Apr 2024 | 1,250.00 | 1,260.40 | 1,230.00 | 1,240.05 | 1,240.05 | 126,423 |
| 24 Apr 2024 | 1,262.95 | 1,274.45 | 1,239.00 | 1,248.85 | 1,248.85 | 184,788 |
| 23 Apr 2024 | 1,273.70 | 1,293.40 | 1,251.25 | 1,262.35 | 1,262.35 | 263,948 |
| 22 Apr 2024 | 1,243.20 | 1,275.00 | 1,238.85 | 1,262.45 | 1,262.45 | 134,084 |
| 19 Apr 2024 | 1,182.00 | 1,246.95 | 1,182.00 | 1,225.55 | 1,225.55 | 199,965 |
| 18 Apr 2024 | 1,274.00 | 1,274.00 | 1,221.00 | 1,230.55 | 1,230.55 | 154,339 |
| 16 Apr 2024 | 1,247.10 | 1,291.90 | 1,230.00 | 1,262.45 | 1,262.45 | 259,593 |
| 15 Apr 2024 | 1,239.60 | 1,282.00 | 1,205.05 | 1,275.05 | 1,275.05 | 182,697 |
| 12 Apr 2024 | 1,270.00 | 1,287.65 | 1,255.05 | 1,260.85 | 1,260.85 | 89,681 |
| 10 Apr 2024 | 1,299.10 | 1,304.95 | 1,262.85 | 1,275.75 | 1,275.75 | 149,616 |
| 09 Apr 2024 | 1,309.60 | 1,314.05 | 1,281.80 | 1,299.10 | 1,299.10 | 137,061 |
| 08 Apr 2024 | 1,338.50 | 1,338.50 | 1,295.50 | 1,303.05 | 1,303.05 | 154,514 |
| 05 Apr 2024 | 1,345.00 | 1,351.75 | 1,320.05 | 1,327.80 | 1,327.80 | 192,165 |
| 04 Apr 2024 | 1,286.00 | 1,348.50 | 1,286.00 | 1,338.40 | 1,338.40 | 302,480 |
| 03 Apr 2024 | 1,270.00 | 1,325.00 | 1,264.10 | 1,302.00 | 1,302.00 | 280,871 |
| 02 Apr 2024 | 1,259.00 | 1,283.90 | 1,240.00 | 1,275.85 | 1,275.85 | 160,392 |
| 01 Apr 2024 | 1,266.00 | 1,276.15 | 1,244.85 | 1,258.60 | 1,258.60 | 100,582 |
| 28 Mar 2024 | 1,268.00 | 1,280.00 | 1,260.00 | 1,265.85 | 1,265.85 | 100,752 |
| 27 Mar 2024 | 1,260.00 | 1,280.00 | 1,201.20 | 1,249.05 | 1,249.05 | 311,252 |
| 26 Mar 2024 | 1,289.90 | 1,295.00 | 1,257.05 | 1,262.25 | 1,262.25 | 189,196 |
| 22 Mar 2024 | 1,260.35 | 1,285.00 | 1,238.05 | 1,280.45 | 1,280.45 | 270,846 |
| 21 Mar 2024 | 1,225.10 | 1,255.00 | 1,220.00 | 1,252.00 | 1,252.00 | 191,514 |
| 20 Mar 2024 | 1,241.00 | 1,244.00 | 1,206.15 | 1,217.80 | 1,217.80 | 140,292 |
| 19 Mar 2024 | 1,251.85 | 1,251.85 | 1,217.05 | 1,236.50 | 1,236.50 | 236,886 |
| 18 Mar 2024 | 1,250.00 | 1,267.45 | 1,225.05 | 1,236.70 | 1,236.70 | 301,150 |
| 15 Mar 2024 | 1,240.00 | 1,243.00 | 1,189.95 | 1,233.55 | 1,233.55 | 430,366 |
| 14 Mar 2024 | 1,095.80 | 1,213.50 | 1,095.80 | 1,205.15 | 1,205.15 | 724,320 |
| 13 Mar 2024 | 1,155.95 | 1,165.95 | 1,082.00 | 1,092.35 | 1,092.35 | 328,048 |
| 12 Mar 2024 | 1,189.95 | 1,203.95 | 1,140.00 | 1,153.40 | 1,153.40 | 395,140 |
| 11 Mar 2024 | 1,115.95 | 1,190.00 | 1,115.95 | 1,177.40 | 1,177.40 | 733,564 |
| 07 Mar 2024 | 1,071.00 | 1,109.05 | 1,065.00 | 1,099.80 | 1,099.80 | 274,794 |
| 06 Mar 2024 | 1,088.00 | 1,088.00 | 1,030.55 | 1,072.15 | 1,072.15 | 212,084 |
| 05 Mar 2024 | 1,065.60 | 1,086.90 | 1,062.85 | 1,078.10 | 1,078.10 | 117,170 |
| 04 Mar 2024 | 1,065.90 | 1,087.30 | 1,061.00 | 1,065.60 | 1,065.60 | 143,400 |
| 01 Mar 2024 | 1,059.70 | 1,076.00 | 1,048.00 | 1,057.95 | 1,057.95 | 174,019 |
| 29 Feb 2024 | 1,040.00 | 1,065.40 | 999.90 | 1,060.10 | 1,060.10 | 139,093 |
| 28 Feb 2024 | 1,086.00 | 1,086.00 | 1,039.25 | 1,043.55 | 1,043.55 | 121,315 |
| 27 Feb 2024 | 1,082.00 | 1,089.00 | 1,073.05 | 1,080.60 | 1,080.60 | 59,267 |
| 26 Feb 2024 | 1,099.00 | 1,118.00 | 1,071.10 | 1,081.85 | 1,081.85 | 102,912 |
| 23 Feb 2024 | 1,095.05 | 1,106.05 | 1,079.55 | 1,095.70 | 1,095.70 | 154,453 |
| 22 Feb 2024 | 1,096.00 | 1,113.45 | 1,085.95 | 1,094.55 | 1,094.55 | 143,276 |
| 21 Feb 2024 | 1,103.00 | 1,117.00 | 1,078.05 | 1,097.40 | 1,097.40 | 215,248 |
| 20 Feb 2024 | 1,079.75 | 1,116.90 | 1,070.00 | 1,098.00 | 1,098.00 | 291,500 |
| 19 Feb 2024 | 1,004.00 | 1,084.90 | 1,000.10 | 1,064.25 | 1,064.25 | 389,514 |
| 16 Feb 2024 | 1,011.55 | 1,036.40 | 989.05 | 1,000.70 | 1,000.70 | 195,911 |
| 15 Feb 2024 | 1,000.95 | 1,022.95 | 998.00 | 1,006.50 | 1,006.50 | 97,061 |
| 14 Feb 2024 | 990.85 | 1,029.00 | 988.15 | 994.65 | 994.65 | 131,437 |
| 13 Feb 2024 | 1,031.95 | 1,041.65 | 980.50 | 990.80 | 990.80 | 284,202 |
| 12 Feb 2024 | 1,029.05 | 1,059.95 | 1,021.00 | 1,031.90 | 1,031.90 | 236,138 |
| 09 Feb 2024 | 1,039.00 | 1,040.00 | 1,005.00 | 1,027.90 | 1,027.90 | 150,205 |
| 08 Feb 2024 | 1,017.30 | 1,059.05 | 1,014.05 | 1,027.85 | 1,027.85 | 307,942 |
| 07 Feb 2024 | 1,010.00 | 1,023.00 | 982.65 | 1,004.85 | 1,004.85 | 209,711 |
| 06 Feb 2024 | 1,010.50 | 1,016.30 | 1,000.00 | 1,005.85 | 1,005.85 | 151,254 |
| 05 Feb 2024 | 1,027.00 | 1,040.55 | 1,000.00 | 1,003.65 | 1,003.65 | 163,848 |
| 02 Feb 2024 | 1,016.30 | 1,031.00 | 1,013.30 | 1,017.90 | 1,017.90 | 82,856 |
| 01 Feb 2024 | 1,008.00 | 1,032.00 | 1,001.00 | 1,016.30 | 1,016.30 | 208,771 |
| 31 Jan 2024 | 1,012.40 | 1,020.00 | 995.10 | 1,001.40 | 1,001.40 | 51,056 |
| 30 Jan 2024 | 994.95 | 1,028.25 | 993.20 | 1,012.40 | 1,012.40 | 98,714 |
| 29 Jan 2024 | 986.00 | 1,000.80 | 977.55 | 990.00 | 990.00 | 98,400 |
| 25 Jan 2024 | 989.00 | 1,006.00 | 979.60 | 985.60 | 985.60 | 81,357 |
| 24 Jan 2024 | 960.00 | 1,004.25 | 960.00 | 986.45 | 986.45 | 213,053 |
| 23 Jan 2024 | 1,060.00 | 1,060.05 | 942.10 | 955.25 | 955.25 | 369,872 |
| 19 Jan 2024 | 1,046.85 | 1,089.90 | 1,039.95 | 1,085.85 | 1,085.85 | 211,182 |
| 18 Jan 2024 | 1,016.85 | 1,044.00 | 1,001.00 | 1,038.20 | 1,038.20 | 118,103 |
| 17 Jan 2024 | 1,040.00 | 1,045.10 | 1,011.10 | 1,018.35 | 1,018.35 | 123,226 |
| 16 Jan 2024 | 1,057.00 | 1,062.65 | 1,033.35 | 1,043.10 | 1,043.10 | 125,649 |
| 15 Jan 2024 | 1,070.00 | 1,079.00 | 1,049.45 | 1,054.45 | 1,054.45 | 111,401 |
| 12 Jan 2024 | 1,050.35 | 1,097.00 | 1,049.75 | 1,058.95 | 1,058.95 | 332,313 |
| 11 Jan 2024 | 1,040.00 | 1,059.00 | 1,034.45 | 1,046.30 | 1,046.30 | 142,299 |
| 10 Jan 2024 | 1,043.00 | 1,057.30 | 1,033.60 | 1,040.95 | 1,040.95 | 75,586 |
| 09 Jan 2024 | 1,063.00 | 1,069.00 | 1,036.00 | 1,040.35 | 1,040.35 | 90,698 |
| 08 Jan 2024 | 1,066.00 | 1,072.80 | 1,045.60 | 1,053.50 | 1,053.50 | 57,937 |
| 05 Jan 2024 | 1,050.00 | 1,077.80 | 1,041.10 | 1,062.30 | 1,062.30 | 149,574 |
| 04 Jan 2024 | 1,058.00 | 1,065.00 | 1,020.00 | 1,039.90 | 1,039.90 | 97,585 |
| 03 Jan 2024 | 1,049.05 | 1,084.00 | 1,043.45 | 1,054.05 | 1,054.05 | 194,686 |
| 02 Jan 2024 | 1,065.00 | 1,066.45 | 1,020.05 | 1,049.30 | 1,049.30 | 350,493 |
| 01 Jan 2024 | 1,074.00 | 1,083.00 | 1,055.00 | 1,061.90 | 1,061.90 | 117,433 |
| 29 Dec 2023 | 1,072.05 | 1,080.15 | 1,064.45 | 1,067.00 | 1,067.00 | 79,141 |
| 28 Dec 2023 | 1,090.00 | 1,094.95 | 1,069.40 | 1,078.25 | 1,078.25 | 85,281 |
| 27 Dec 2023 | 1,114.00 | 1,119.25 | 1,079.00 | 1,089.55 | 1,089.55 | 134,290 |
| 26 Dec 2023 | 1,127.00 | 1,141.80 | 1,096.95 | 1,108.65 | 1,108.65 | 164,265 |
| 22 Dec 2023 | 1,104.00 | 1,145.00 | 1,085.00 | 1,125.75 | 1,125.75 | 316,725 |
| 21 Dec 2023 | 1,079.85 | 1,110.00 | 1,054.05 | 1,101.10 | 1,101.10 | 131,074 |
| 20 Dec 2023 | 1,137.65 | 1,154.00 | 1,070.00 | 1,081.55 | 1,081.55 | 202,368 |
| 19 Dec 2023 | 1,130.00 | 1,142.00 | 1,119.80 | 1,135.85 | 1,135.85 | 113,503 |
| 18 Dec 2023 | 1,120.00 | 1,147.00 | 1,094.20 | 1,123.90 | 1,123.90 | 320,683 |
| 15 Dec 2023 | 1,065.00 | 1,133.00 | 1,065.00 | 1,101.90 | 1,101.90 | 492,416 |
| 14 Dec 2023 | 1,085.00 | 1,093.00 | 1,053.00 | 1,062.45 | 1,062.45 | 209,772 |
| 13 Dec 2023 | 1,083.00 | 1,089.95 | 1,068.90 | 1,075.45 | 1,075.45 | 100,780 |
| 12 Dec 2023 | 1,074.95 | 1,093.00 | 1,051.00 | 1,082.10 | 1,082.10 | 279,359 |
| 11 Dec 2023 | 1,093.05 | 1,109.45 | 1,068.00 | 1,071.80 | 1,071.80 | 148,106 |
| 08 Dec 2023 | 1,088.75 | 1,097.15 | 1,078.05 | 1,087.60 | 1,087.60 | 84,216 |
| 07 Dec 2023 | 1,101.05 | 1,109.00 | 1,081.00 | 1,087.15 | 1,087.15 | 104,560 |
| 06 Dec 2023 | 1,128.00 | 1,131.65 | 1,091.10 | 1,101.05 | 1,101.05 | 202,465 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.