BSE - Delayed Quote INR

Cyient Limited (CYIENT.BO)

Compare
1,147.95
-5.85
(-0.51%)
At close: April 9 at 3:29:43 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20251,160.001,166.001,124.551,147.951,147.9517,746
Apr 8, 20251,155.601,182.451,141.001,153.801,153.8028,670
Apr 7, 20251,050.201,133.551,050.201,122.401,122.40631,316
Apr 4, 20251,207.051,216.001,149.001,160.051,160.0539,660
Apr 3, 20251,227.051,241.251,203.001,217.251,217.2531,901
Apr 2, 20251,230.601,258.551,217.001,250.651,250.6519,298
Apr 1, 20251,290.201,290.201,230.001,235.301,235.309,445
Mar 28, 20251,282.351,311.701,257.901,264.001,264.0026,264
Mar 27, 20251,278.301,290.451,260.001,281.451,281.4528,869
Mar 26, 20251,300.251,307.951,270.451,280.401,280.4014,777
Mar 25, 20251,341.001,341.001,285.451,300.551,300.5525,760
Mar 24, 20251,332.051,342.201,314.851,321.001,321.0014,627
Mar 21, 20251,277.951,345.301,269.651,316.601,316.6015,444
Mar 20, 20251,265.751,300.101,260.001,281.901,281.9016,870
Mar 19, 20251,227.101,262.901,201.101,253.151,253.1522,838
Mar 18, 20251,205.351,240.001,205.001,225.351,225.3523,256
Mar 17, 20251,195.551,220.351,192.001,203.451,203.4515,086
Mar 13, 20251,219.951,219.951,189.501,192.851,192.859,955
Mar 12, 20251,247.001,247.001,188.001,211.001,211.0033,028
Mar 11, 20251,235.001,259.201,228.801,243.751,243.758,750
Mar 10, 20251,265.201,279.501,251.251,256.001,256.009,116
Mar 7, 20251,285.951,285.951,250.001,269.101,269.1020,055
Mar 6, 20251,282.951,306.001,272.001,275.751,275.757,610
Mar 5, 20251,219.401,278.551,218.001,269.501,269.5022,724
Mar 4, 20251,216.401,254.001,200.001,211.901,211.9018,257
Mar 3, 20251,274.901,277.751,213.951,230.051,230.0519,475
Feb 28, 20251,280.351,296.701,250.001,265.251,265.2515,119
Feb 27, 20251,334.001,338.801,298.001,306.451,306.4514,190
Feb 25, 20251,351.101,355.001,326.401,333.951,333.9515,107
Feb 24, 20251,354.551,377.501,340.001,354.301,354.3025,144
Feb 21, 20251,448.201,448.201,352.951,365.001,365.0038,858
Feb 20, 20251,500.001,535.551,444.701,452.251,452.2533,211
Feb 19, 20251,474.251,487.501,445.351,474.801,474.8013,280
Feb 18, 20251,440.051,475.001,424.551,468.901,468.907,852
Feb 17, 20251,400.001,444.001,388.801,439.201,439.209,346
Feb 14, 20251,478.001,478.001,407.901,417.901,417.9021,650
Feb 13, 20251,437.951,487.151,433.401,449.901,449.9012,294
Feb 12, 20251,457.501,467.301,409.951,433.401,433.4023,610
Feb 11, 20251,501.001,501.001,448.001,455.951,455.9512,076
Feb 10, 20251,515.001,517.401,490.351,499.201,499.2014,761
Feb 7, 20251,496.401,529.851,483.001,525.651,525.656,221
Feb 6, 20251,509.451,513.051,490.001,496.351,496.356,169
Feb 5, 20251,449.951,521.001,446.401,509.301,509.3051,659
Feb 4, 20251,441.701,456.701,414.951,445.901,445.9011,792
Feb 3, 20251,439.901,462.801,410.001,429.801,429.8019,431
Feb 1, 20251,474.851,476.601,422.601,456.101,456.1018,770
Jan 31, 20251,377.651,471.201,372.951,453.651,453.65107,022
Jan 30, 20251,364.951,388.751,343.851,362.551,362.5562,423
Jan 29, 20251,318.251,377.001,310.401,367.451,367.4542,872
Jan 28, 20251,364.051,378.701,294.751,316.951,316.9537,572
Jan 27, 20251,327.951,404.001,299.101,350.601,350.60151,357
Jan 24, 20251,621.001,621.001,328.901,344.701,344.70638,530
Jan 23, 20251,706.401,807.901,693.901,752.801,752.8015,878
Jan 22, 20251,730.951,744.151,686.001,706.451,706.4533,280
Jan 21, 20251,744.001,759.851,722.001,733.251,733.2511,843
Jan 20, 20251,735.551,780.001,733.001,739.251,739.2512,922
Jan 17, 20251,766.001,766.301,705.001,755.801,755.808,309
Jan 16, 20251,722.001,777.551,722.001,764.701,764.7013,340
Jan 15, 20251,723.651,750.001,705.251,717.701,717.708,642
Jan 14, 20251,679.001,722.301,669.601,713.751,713.7514,580
Jan 13, 20251,735.551,751.001,671.551,679.701,679.7024,370
Jan 10, 20251,776.251,811.951,734.051,741.151,741.1513,045
Jan 9, 20251,804.001,845.001,784.001,794.201,794.209,515
Jan 8, 20251,821.601,826.451,765.951,800.551,800.559,106
Jan 7, 20251,750.801,838.001,750.801,832.301,832.3021,305
Jan 6, 20251,776.151,789.451,741.001,750.751,750.759,825
Jan 3, 20251,791.251,808.001,773.051,776.151,776.1511,491
Jan 2, 20251,810.951,833.001,795.001,798.601,798.6016,210
Jan 1, 20251,842.001,847.201,799.851,806.551,806.558,545
Dec 31, 20241,850.351,850.601,791.201,837.001,837.004,930
Dec 30, 20241,933.051,933.101,840.001,847.601,847.6015,432
Dec 27, 20241,910.201,946.351,910.201,930.651,930.653,049
Dec 26, 20241,917.601,942.401,880.001,926.601,926.605,297
Dec 24, 20241,895.001,960.001,887.001,902.101,902.1011,082
Dec 23, 20241,920.201,947.701,886.601,895.101,895.1010,249
Dec 20, 20242,017.902,042.451,917.001,924.551,924.5514,635
Dec 19, 20242,041.352,041.351,983.702,017.552,017.554,626
Dec 18, 20242,099.902,099.902,044.952,050.352,050.352,743
Dec 17, 20242,079.952,084.952,055.202,062.602,062.605,692
Dec 16, 20242,081.052,106.602,070.002,076.202,076.208,224
Dec 13, 20242,098.952,100.002,065.152,080.352,080.356,906
Dec 12, 20242,080.052,102.252,072.002,089.202,089.2019,850
Dec 11, 20242,075.002,111.502,070.002,087.152,087.1522,291
Dec 10, 20241,988.052,074.001,988.052,063.502,063.5012,897
Dec 9, 20242,018.952,034.401,992.002,001.952,001.958,259
Dec 6, 20241,948.302,001.001,941.251,996.901,996.908,561
Dec 5, 20241,949.001,970.001,945.001,952.551,952.5516,753
Dec 4, 20241,876.051,970.001,876.051,936.101,936.1013,274
Dec 3, 20241,885.501,897.601,870.001,875.901,875.902,432
Dec 2, 20241,860.951,899.951,850.501,868.501,868.503,192
Nov 29, 20241,850.001,861.451,845.001,853.351,853.352,892
Nov 28, 20241,892.501,892.501,848.001,857.051,857.0511,873
Nov 27, 20241,899.301,900.001,868.701,890.451,890.456,404
Nov 26, 20241,837.051,910.351,837.051,869.751,869.756,446
Nov 25, 20241,838.601,857.901,832.601,846.051,846.052,714
Nov 22, 20241,770.351,809.951,770.351,801.051,801.052,421
Nov 21, 20241,813.001,813.251,760.001,777.201,777.203,552
Nov 19, 20241,777.051,821.551,777.051,811.751,811.754,333
Nov 18, 20241,801.451,801.451,744.001,778.601,778.606,654
Nov 14, 20241,790.051,826.051,790.001,801.451,801.452,693
Nov 13, 20241,800.901,836.251,789.951,794.901,794.909,375
Nov 12, 20241,868.951,873.551,811.251,826.251,826.254,728
Nov 11, 20241,888.001,899.001,852.101,861.351,861.357,218
Nov 8, 20241,922.401,924.951,875.551,883.301,883.3013,933
Nov 7, 20241,924.951,926.251,892.701,921.901,921.904,784
Nov 6, 2024 12.00 Dividend
Nov 6, 20241,880.001,926.501,850.701,908.951,908.9521,506
Nov 4, 20241,845.501,859.951,813.051,840.451,840.4510,278
Nov 1, 20241,855.951,855.951,833.601,844.351,844.35788
Oct 31, 20241,830.051,859.001,815.001,835.651,835.6510,326
Oct 29, 20241,770.151,809.651,755.951,786.151,786.1544,059
Oct 28, 20241,780.051,800.001,722.951,758.901,758.9031,255
Oct 25, 20241,875.251,900.001,768.601,796.201,796.2061,313
Oct 24, 20241,757.001,809.801,734.001,775.751,775.7510,580
Oct 23, 20241,738.551,760.001,694.601,722.351,722.3528,085
Oct 22, 20241,785.551,800.901,701.401,704.601,704.6012,526
Oct 21, 20241,831.401,836.751,785.551,791.151,791.154,045
Oct 18, 20241,863.751,863.751,811.601,830.251,830.254,633
Oct 17, 20241,847.051,877.201,842.001,857.951,857.9546,926
Oct 16, 20241,889.901,889.901,840.001,846.801,846.808,095
Oct 15, 20241,835.101,892.001,835.101,881.451,881.455,420
Oct 14, 20241,854.951,865.301,837.201,846.001,846.008,107
Oct 11, 20241,859.901,878.001,844.001,851.501,851.505,548
Oct 10, 20241,865.001,911.951,850.951,860.151,860.156,057
Oct 9, 20241,855.001,901.901,845.001,864.601,864.6013,982
Oct 8, 20241,841.001,843.901,806.101,832.651,832.659,683
Oct 7, 20241,850.051,892.001,814.901,842.051,842.0521,568
Oct 4, 20241,870.051,908.001,849.951,887.101,887.103,840
Oct 3, 20241,881.101,935.951,875.951,878.751,878.7520,928
Oct 1, 20241,871.001,926.101,868.201,917.601,917.6011,220
Sep 30, 20241,905.001,905.051,837.301,875.951,875.959,659
Sep 27, 20241,975.001,989.001,889.101,901.451,901.4513,074
Sep 26, 20242,004.702,070.001,964.051,969.351,969.3512,908
Sep 25, 20241,987.502,011.101,985.001,998.951,998.953,080
Sep 24, 20242,049.302,060.001,978.151,990.051,990.058,025
Sep 23, 20242,060.602,083.502,015.752,048.652,048.6511,872
Sep 20, 20242,087.652,100.002,021.402,056.402,056.406,803
Sep 19, 20242,053.152,088.952,008.502,046.702,046.7016,502
Sep 18, 20242,110.052,135.002,023.402,052.802,052.808,707
Sep 17, 20242,148.202,148.252,105.052,133.352,133.3511,416
Sep 16, 20242,132.802,156.352,104.002,147.602,147.608,244
Sep 13, 20242,114.102,138.402,061.902,132.002,132.009,878
Sep 12, 20242,100.002,136.952,078.202,117.902,117.9013,066
Sep 11, 20242,053.802,114.302,014.002,078.652,078.6530,449
Sep 10, 20241,993.852,040.001,975.152,019.602,019.6028,905
Sep 9, 20242,000.052,000.251,945.051,960.601,960.6023,412
Sep 6, 20241,978.002,054.501,978.002,010.352,010.3555,590
Sep 5, 20241,989.102,007.901,980.551,996.001,996.004,033
Sep 4, 20241,961.802,017.001,935.101,988.151,988.158,616
Sep 3, 20241,983.052,014.351,983.051,998.251,998.2513,324
Sep 2, 20241,979.952,010.001,967.751,985.251,985.2520,865
Aug 30, 20242,014.052,022.001,965.001,980.001,980.0019,971
Aug 29, 20242,029.802,030.001,990.902,014.052,014.056,350
Aug 28, 20242,001.152,031.351,961.052,012.152,012.1531,542
Aug 26, 20241,999.952,031.401,970.601,999.351,999.3516,076
Aug 23, 20241,978.751,978.751,944.701,957.601,957.6016,071
Aug 22, 20242,014.952,014.951,942.751,960.851,960.8518,128
Aug 21, 20241,970.002,049.951,955.002,010.552,010.5576,272
Aug 20, 20241,840.001,943.951,825.351,934.051,934.05152,126
Aug 19, 20241,785.001,827.551,782.501,822.351,822.3512,737
Aug 16, 20241,754.851,790.001,749.951,783.401,783.4018,301
Aug 14, 20241,670.151,750.001,670.151,734.851,734.8544,027
Aug 13, 20241,688.651,688.651,658.001,669.651,669.6513,301
Aug 12, 20241,689.801,689.801,661.101,667.001,667.006,321
Aug 9, 20241,695.001,713.401,660.351,679.051,679.0518,807
Aug 8, 20241,713.851,719.001,683.801,690.851,690.85113,676
Aug 7, 20241,720.001,733.451,687.651,698.501,698.5015,618
Aug 6, 20241,707.251,740.751,679.251,698.101,698.1012,459
Aug 5, 20241,665.051,729.501,655.001,700.801,700.8021,623
Aug 2, 20241,745.201,773.001,745.201,764.801,764.8023,572
Aug 1, 20241,758.001,780.001,750.301,768.651,768.6522,335
Jul 31, 20241,752.151,764.501,741.001,756.551,756.5554,366
Jul 30, 20241,755.001,769.451,740.501,758.701,758.7025,622
Jul 29, 20241,797.801,797.801,738.151,746.851,746.85132,325
Jul 26, 20241,800.001,800.001,724.001,789.101,789.10162,097
Jul 25, 20241,880.001,903.301,860.001,894.351,894.358,032
Jul 24, 20241,857.251,893.501,847.851,885.501,885.509,123
Jul 23, 20241,890.001,904.951,818.001,856.251,856.2522,406
Jul 22, 20241,828.001,890.001,822.101,878.101,878.1041,653
Jul 19, 20241,868.951,940.101,825.001,832.101,832.1074,133
Jul 18, 20241,836.051,857.001,801.701,849.801,849.8043,125
Jul 16, 20241,893.951,893.951,828.001,843.901,843.9041,916
Jul 15, 20241,888.001,929.201,846.101,858.551,858.5534,938
Jul 12, 20241,780.201,900.001,780.201,836.301,836.30101,993
Jul 11, 20241,804.901,804.901,768.001,775.701,775.708,293
Jul 10, 20241,799.701,814.001,774.451,791.151,791.1510,843
Jul 9, 20241,800.001,816.451,790.001,796.301,796.3013,070
Jul 8, 20241,795.051,809.151,776.701,792.851,792.8527,429
Jul 5, 20241,824.951,828.051,783.251,793.001,793.0023,148
Jul 4, 20241,839.801,849.001,811.001,827.751,827.7531,346
Jul 3, 20241,847.701,857.901,802.201,831.401,831.4016,003
Jul 2, 20241,865.551,896.001,836.401,844.801,844.8027,811
Jul 1, 20241,850.101,875.151,827.001,842.951,842.95275,283
Jun 28, 20241,851.251,905.851,830.001,838.651,838.6534,059
Jun 27, 20241,836.851,876.451,820.101,845.951,845.9531,855
Jun 26, 20241,870.001,882.001,827.751,833.451,833.458,106
Jun 25, 20241,888.001,904.001,861.001,864.951,864.95196,606
Jun 24, 20241,871.001,898.951,850.001,877.751,877.758,019
Jun 21, 2024 18.00 Dividend
Jun 21, 20241,882.001,921.951,865.551,870.751,870.7532,941
Jun 20, 20241,891.901,905.201,866.951,871.151,853.1522,349
Jun 19, 20241,928.951,932.001,890.001,891.851,873.6515,871
Jun 18, 20241,910.001,930.901,895.051,921.651,903.168,126
Jun 14, 20241,924.251,924.251,882.501,887.751,869.5919,309
Jun 13, 20241,901.151,911.901,888.551,907.451,889.108,760
Jun 12, 20241,865.501,900.001,865.001,883.801,865.686,863
Jun 11, 20241,895.451,899.951,851.001,860.601,842.706,428
Jun 10, 20241,923.001,925.001,865.001,886.751,868.6035,007
Jun 7, 20241,812.001,936.801,810.001,925.251,906.7337,263
Jun 6, 20241,818.951,832.101,780.551,801.951,784.6212,229
Jun 5, 20241,717.001,797.951,680.201,794.301,777.0445,715
Jun 4, 20241,747.851,747.851,671.251,702.651,686.2745,932
Jun 3, 20241,776.201,812.001,726.651,731.851,715.1910,917
May 31, 20241,732.701,740.751,718.951,733.901,717.225,573
May 30, 20241,742.001,751.651,722.851,731.901,715.244,234
May 29, 20241,795.951,795.951,739.101,741.601,724.857,004
May 28, 20241,810.001,823.651,771.101,796.151,778.879,619
May 27, 20241,755.851,820.001,755.851,807.751,790.3634,631
May 24, 20241,759.901,787.001,742.001,751.501,734.656,571
May 23, 20241,760.651,779.001,760.651,774.551,757.4818,622
May 22, 20241,758.051,769.901,736.301,759.301,742.3813,516
May 21, 20241,794.951,794.951,753.551,758.351,741.444,655
May 17, 20241,769.001,788.001,761.801,773.151,756.095,442
May 16, 20241,785.951,799.001,751.251,764.251,747.2822,367
May 15, 20241,706.151,766.851,695.901,753.601,736.7313,795
May 14, 20241,705.051,710.001,686.001,695.001,678.6914,049
May 13, 20241,728.151,731.151,677.001,701.401,685.0310,509
May 10, 20241,768.501,768.501,708.551,721.601,705.0417,064
May 9, 20241,804.001,830.001,748.151,753.401,736.5323,483
May 8, 20241,798.151,832.001,776.001,793.051,775.8011,382
May 7, 20241,771.001,805.351,751.001,793.951,776.6937,791
May 6, 20241,800.001,818.001,767.001,770.751,753.7212,032
May 3, 20241,810.501,819.001,781.001,797.851,780.5616,788
May 2, 20241,816.901,838.201,784.151,794.301,777.041,257,280
Apr 30, 20241,841.851,857.951,797.251,806.401,789.0216,359
Apr 29, 20241,910.451,920.751,831.001,840.751,823.0419,966
Apr 26, 20241,944.651,962.351,870.001,885.301,867.1665,199
Apr 25, 20241,907.951,919.951,903.251,915.001,896.5814,784
Apr 24, 20241,940.401,957.551,880.001,892.051,873.859,029
Apr 23, 20241,958.852,016.751,898.201,902.451,884.1515,940
Apr 22, 20241,967.952,023.501,929.051,937.701,919.0617,119
Apr 19, 20242,000.302,006.501,961.751,972.251,953.2817,613
Apr 18, 20242,058.452,060.351,996.002,013.301,993.937,594
Apr 16, 20242,045.002,102.302,027.702,039.152,019.5312,571
Apr 15, 20242,015.052,078.302,015.052,071.502,051.5723,357
Apr 12, 20242,142.602,142.602,071.002,089.202,069.106,533
Apr 10, 20242,069.752,124.452,051.752,098.502,078.3117,114
Apr 9, 20242,123.002,135.002,066.652,080.602,060.5914,549