UK markets open in 1 hour 12 minutes

Cyient Limited (CYIENT.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
1,869.40+23.95 (+1.30%)
As of 11:18AM IST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20241,845.001,879.901,845.001,869.401,869.4085,436
27 Jun 20241,850.451,876.001,820.001,845.451,845.45372,132
26 Jun 20241,880.001,884.351,828.001,832.801,832.80221,615
25 Jun 20241,889.901,904.351,862.001,866.401,866.40169,316
24 Jun 20241,870.001,898.951,849.001,872.651,872.65303,665
21 Jun 20241,884.751,923.801,865.901,870.901,870.90730,119
20 Jun 20241,892.551,903.951,867.001,870.501,870.50180,064
19 Jun 20241,921.001,933.001,884.101,891.701,891.70265,804
18 Jun 20241,914.401,933.001,892.051,920.651,920.65313,460
14 Jun 20241,914.901,914.901,882.551,889.651,889.65167,754
13 Jun 20241,914.901,914.901,888.001,906.301,906.30186,253
12 Jun 20241,866.001,901.851,866.001,884.301,884.30199,264
11 Jun 20241,900.001,900.001,851.051,863.751,863.75244,394
10 Jun 20241,924.501,928.001,867.201,887.301,887.30453,596
07 Jun 20241,813.001,936.001,809.151,924.801,924.801,136,557
06 Jun 20241,810.001,833.801,780.001,803.051,803.05416,368
05 Jun 20241,739.901,800.001,680.001,795.101,795.10332,351
04 Jun 20241,731.851,747.851,671.051,702.451,702.45353,524
03 Jun 20241,800.001,815.901,725.301,730.701,730.70284,491
31 May 20241,731.651,743.951,718.001,734.751,734.75154,467
30 May 20241,742.001,755.001,722.001,732.701,732.70166,525
29 May 20241,786.851,787.001,739.951,743.051,743.05252,426
28 May 20241,808.201,815.451,772.001,798.201,798.20588,518
27 May 20241,762.551,820.001,756.301,808.201,808.20691,894
24 May 20241,753.051,788.601,740.001,750.351,750.35148,888
23 May 20241,766.801,778.951,760.451,775.551,775.55111,102
22 May 20241,760.001,770.951,737.001,758.351,758.35116,452
21 May 20241,778.001,791.351,754.001,757.251,757.25135,594
17 May 20241,776.001,788.451,760.101,773.501,773.50284,629
16 May 20241,770.151,799.001,746.051,764.351,764.35402,647
15 May 20241,704.401,766.851,695.151,753.301,753.30429,934
14 May 20241,715.001,715.001,686.901,695.151,695.15151,180
13 May 20241,729.951,729.951,676.001,701.001,701.00255,398
10 May 20241,755.001,755.001,707.151,721.651,721.65586,949
09 May 20241,791.001,829.951,750.001,754.151,754.15258,705
08 May 20241,799.201,833.901,776.001,792.551,792.55922,476
07 May 20241,769.601,805.251,751.001,794.151,794.15559,778
06 May 20241,815.001,818.001,765.651,768.451,768.45336,328
03 May 20241,818.801,822.001,780.001,798.351,798.35483,754
02 May 20241,815.001,830.001,784.701,798.301,798.301,007,029
30 Apr 20241,849.001,858.651,797.501,806.501,806.50664,768
29 Apr 20241,915.001,915.001,830.001,841.701,841.70615,253
26 Apr 20241,940.001,959.951,868.051,885.801,885.802,045,872
25 Apr 20241,902.001,919.951,900.001,914.951,914.95355,238
24 Apr 20241,934.801,958.951,879.051,891.101,891.10553,415
23 Apr 20241,949.452,018.001,899.001,903.951,903.95891,531
22 Apr 20241,970.002,022.351,928.051,938.351,938.35367,059
19 Apr 20242,014.952,015.001,965.001,971.551,971.55280,548
18 Apr 20242,044.952,059.401,994.402,012.952,012.95345,271
16 Apr 20242,041.152,105.352,030.002,039.452,039.45295,333
15 Apr 20242,031.002,077.502,020.002,071.852,071.85241,184
12 Apr 20242,124.002,124.002,070.052,088.952,088.95215,293
10 Apr 20242,060.002,125.702,052.002,101.352,101.35297,576
09 Apr 20242,120.002,136.952,066.002,079.752,079.75192,322
08 Apr 20242,184.952,184.952,085.002,102.652,102.65332,299
05 Apr 20242,187.802,189.902,130.102,164.302,164.30434,220
04 Apr 20242,087.002,190.002,071.202,164.252,164.25635,394
03 Apr 20242,009.802,105.252,001.602,067.102,067.10674,179
02 Apr 20242,006.902,019.452,001.152,009.102,009.10109,075
01 Apr 20242,015.802,029.951,980.102,006.652,006.65527,039
28 Mar 20241,975.002,025.001,960.001,996.351,996.35346,848
27 Mar 20241,957.001,961.001,920.001,942.851,942.85207,002
26 Mar 20241,940.002,018.051,912.301,941.551,941.55658,108
22 Mar 20241,962.052,005.851,942.051,963.001,963.00187,131
21 Mar 20242,019.152,019.151,969.051,986.801,986.80906,767
20 Mar 20242,010.252,053.651,965.001,999.751,999.75513,291
19 Mar 20241,996.101,999.001,944.501,975.051,975.05182,333
18 Mar 20241,985.802,008.501,964.401,995.351,995.35116,815
15 Mar 2024------
14 Mar 20241,909.001,977.951,909.001,945.751,945.75279,534
13 Mar 20241,973.901,979.901,810.101,897.001,897.00388,213
12 Mar 20241,959.952,008.001,935.801,963.751,963.75347,046
11 Mar 20241,986.851,986.901,922.501,942.451,942.45134,268
07 Mar 20241,982.001,995.001,944.001,987.751,987.75133,707
06 Mar 20241,956.152,000.951,910.001,968.451,968.45155,122
05 Mar 20242,016.952,024.951,946.001,956.201,956.20129,282
04 Mar 20241,995.052,020.201,989.952,016.052,016.05112,124
01 Mar 20242,030.002,044.602,018.652,035.502,035.50317,499
29 Feb 20242,015.052,041.902,010.052,025.402,025.40216,829
28 Feb 20242,066.452,066.652,011.502,028.252,028.25405,664
27 Feb 20242,083.002,093.252,041.902,054.502,054.50100,427
26 Feb 20242,087.952,098.952,042.202,085.652,085.65146,339
23 Feb 20242,080.002,099.852,033.002,083.152,083.15156,829
22 Feb 20241,969.902,066.951,936.002,051.052,051.05350,071
21 Feb 20242,020.002,031.501,954.651,964.401,964.40346,969
20 Feb 20242,053.002,089.152,005.002,014.402,014.40159,750
19 Feb 20242,050.002,094.352,011.902,071.402,071.40283,912
16 Feb 20242,101.002,119.502,023.402,052.402,052.40532,256
15 Feb 20242,119.352,119.402,080.852,099.552,099.55377,070
14 Feb 20242,100.052,129.202,071.902,113.052,113.0591,468
13 Feb 20242,142.002,151.002,078.802,132.202,132.20231,272
12 Feb 20242,192.252,212.702,142.252,167.102,167.10128,095
09 Feb 20242,179.952,200.002,133.002,192.252,192.25127,568
08 Feb 20242,260.002,264.902,152.002,191.552,191.55300,105
07 Feb 20242,205.152,264.902,201.702,251.852,251.85325,982
06 Feb 20242,189.902,218.452,152.502,201.702,201.70335,519
05 Feb 20242,115.002,183.002,064.002,169.452,169.45400,600
02 Feb 20241,905.002,157.101,905.002,109.752,109.75898,369
01 Feb 20241,947.351,969.201,898.951,939.151,939.15839,413
31 Jan 20242,029.052,029.101,940.451,973.801,973.80832,347
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...