NSE - Free Realtime Quote INR

Cyient Limited (CYIENT.NS)

Compare
1,747.40
-7.85
(-0.45%)
As of 2:34:14 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 20251,740.001,781.351,732.001,747.401,747.40287,951
Jan 17, 20251,765.901,770.001,703.401,755.251,755.25485,549
Jan 16, 20251,721.651,778.001,721.651,765.901,765.90335,824
Jan 15, 20251,727.001,749.501,703.651,717.051,717.05253,873
Jan 14, 20251,675.101,722.651,668.701,713.451,713.45309,726
Jan 13, 20251,740.651,752.701,670.001,682.101,682.10415,017
Jan 10, 20251,785.201,811.251,735.001,740.701,740.70237,399
Jan 9, 20251,813.801,845.001,780.001,793.801,793.80304,015
Jan 8, 20251,825.001,826.951,765.551,799.151,799.15337,269
Jan 7, 20251,751.001,837.701,749.151,833.001,833.00494,389
Jan 6, 20251,776.851,789.251,739.601,748.051,748.05448,016
Jan 3, 20251,798.001,808.001,771.001,776.851,776.85401,847
Jan 2, 20251,808.001,832.401,794.551,798.001,798.00388,573
Jan 1, 20251,844.401,849.201,799.201,805.151,805.15335,107
Dec 31, 20241,844.901,849.251,790.251,837.351,837.35551,669
Dec 30, 20241,938.801,938.801,839.101,849.051,849.05828,194
Dec 27, 20241,938.501,944.001,911.751,930.801,930.80156,590
Dec 26, 20241,911.901,948.951,878.551,928.351,928.35202,173
Dec 24, 20241,896.001,960.001,887.651,902.301,902.30236,574
Dec 23, 20241,934.351,947.301,886.601,894.951,894.95151,301
Dec 20, 20242,020.702,042.251,918.151,924.401,924.40225,664
Dec 19, 20241,995.002,033.751,982.552,017.502,017.50245,568
Dec 18, 20242,064.102,075.002,047.952,052.452,052.45213,272
Dec 17, 20242,080.052,086.502,056.552,063.002,063.00141,958
Dec 16, 20242,091.152,106.702,069.702,076.752,076.75201,315
Dec 13, 20242,089.652,102.602,065.302,080.252,080.25304,689
Dec 12, 20242,086.002,103.002,070.002,089.652,089.65259,367
Dec 11, 20242,080.002,112.002,025.502,086.752,086.75805,662
Dec 10, 20242,000.002,075.002,000.002,065.802,065.80623,143
Dec 9, 20241,998.152,034.001,991.202,002.152,002.15422,470
Dec 6, 20241,955.002,001.801,942.851,998.451,998.45435,755
Dec 5, 20241,954.301,970.751,945.451,953.801,953.80423,543
Dec 4, 20241,877.951,971.701,877.951,935.051,935.051,085,620
Dec 3, 20241,879.901,898.001,869.651,876.601,876.60292,687
Dec 2, 20241,853.001,900.001,848.701,870.001,870.00226,422
Nov 29, 20241,851.001,869.001,843.251,853.451,853.45173,616
Nov 28, 20241,899.001,899.001,849.001,857.801,857.80156,569
Nov 27, 20241,875.001,901.001,861.951,890.051,890.05204,668
Nov 26, 20241,855.001,912.251,850.051,868.701,868.70394,646
Nov 25, 20241,845.001,860.001,825.551,846.601,846.60540,486
Nov 22, 20241,795.001,810.001,784.601,802.501,802.50111,002
Nov 21, 20241,814.801,820.001,758.051,778.151,778.15292,468
Nov 19, 20241,793.701,823.951,783.651,813.201,813.20163,087
Nov 18, 20241,780.001,805.951,742.851,776.851,776.85186,966
Nov 14, 20241,794.001,825.001,786.151,801.601,801.60130,458
Nov 13, 20241,817.801,838.401,791.001,795.401,795.40152,479
Nov 12, 20241,882.051,882.051,812.351,820.801,820.80174,524
Nov 11, 20241,900.001,905.001,854.001,864.101,864.10119,106
Nov 8, 20241,921.851,929.351,875.151,887.901,887.90186,149
Nov 7, 20241,923.701,930.451,890.101,921.851,921.85144,144
Nov 6, 2024 12.00 Dividend
Nov 6, 20241,873.001,927.751,850.251,910.051,910.05453,590
Nov 5, 20241,840.951,879.951,825.201,872.051,860.05241,524
Nov 4, 20241,860.001,862.201,810.151,840.951,829.15119,964
Nov 1, 20241,850.001,850.451,831.051,844.501,832.6816,726
Oct 31, 20241,833.751,859.951,814.251,835.751,823.98180,217
Oct 30, 20241,795.001,838.001,782.001,830.801,819.06107,888
Oct 29, 20241,780.001,809.001,757.001,785.001,773.56267,888
Oct 28, 20241,799.951,809.651,752.801,769.101,757.76242,808
Oct 25, 20241,859.951,900.001,764.751,798.101,786.572,126,024
Oct 24, 20241,730.001,809.701,730.001,777.551,766.16386,865
Oct 23, 20241,704.451,759.001,695.101,722.701,711.66258,999
Oct 22, 20241,802.051,802.051,701.001,704.451,693.52202,072
Oct 21, 20241,839.951,844.951,783.001,791.051,779.57219,980
Oct 18, 20241,848.751,856.001,807.051,830.701,818.97256,135
Oct 17, 20241,854.001,878.951,842.001,858.851,846.93266,810
Oct 16, 20241,881.101,881.101,840.751,845.051,833.22109,254
Oct 15, 20241,848.001,893.951,848.001,881.101,869.04256,296
Oct 14, 20241,852.051,869.601,835.051,847.351,835.51210,242
Oct 11, 20241,861.051,879.051,841.501,851.201,839.3360,044
Oct 10, 20241,873.001,911.951,828.801,860.051,848.13151,957
Oct 9, 20241,836.251,898.951,836.251,865.151,853.19177,281
Oct 8, 20241,829.001,844.701,806.051,832.151,820.41191,800
Oct 7, 20241,884.851,896.701,815.751,841.501,829.70224,376
Oct 4, 20241,870.001,909.951,848.051,884.101,872.02181,085
Oct 3, 20241,914.001,936.001,871.051,879.401,867.35319,150
Oct 1, 20241,866.051,927.601,866.001,914.301,902.03248,319
Sep 30, 20241,905.001,914.001,831.501,880.751,868.69375,692
Sep 27, 20241,979.101,992.601,891.151,901.851,889.66555,849
Sep 26, 20242,011.702,074.551,960.151,970.201,957.57653,148
Sep 25, 20241,998.452,011.451,984.502,001.151,988.3297,951
Sep 24, 20242,035.652,062.351,981.201,991.901,979.13359,140
Sep 23, 20242,069.752,084.302,017.002,049.602,036.46388,121
Sep 20, 20242,045.002,101.002,020.102,055.702,042.52183,598
Sep 19, 20242,064.352,092.452,008.902,048.452,035.32348,878
Sep 18, 20242,125.002,135.002,016.952,059.202,046.00307,017
Sep 17, 20242,150.652,157.452,104.102,133.852,120.17365,792
Sep 16, 20242,148.702,156.802,103.052,150.652,136.86215,575
Sep 13, 20242,125.002,139.902,060.502,133.602,119.92324,678
Sep 12, 20242,100.002,136.502,069.152,118.402,104.82429,986
Sep 11, 20242,039.252,115.002,011.702,079.902,066.57982,838
Sep 10, 20241,982.552,041.501,973.902,019.902,006.95650,633
Sep 9, 20242,008.952,008.951,946.001,959.751,947.19208,629
Sep 6, 20242,000.002,056.501,990.202,009.301,996.42473,988
Sep 5, 20241,993.002,009.951,979.751,995.901,983.11229,321
Sep 4, 20241,990.002,019.001,925.001,989.051,976.30278,360
Sep 3, 20242,003.002,015.001,989.002,001.351,988.52196,791
Sep 2, 20241,985.002,013.051,968.001,985.101,972.38422,837
Aug 30, 20242,022.952,026.901,965.001,977.251,964.58230,685
Aug 29, 20242,025.002,030.951,991.552,010.401,997.51266,645
Aug 28, 20242,014.952,032.001,962.102,012.701,999.80378,866
Aug 27, 20242,015.102,017.001,983.702,001.151,988.32181,900
Aug 26, 20241,999.002,034.851,971.151,999.751,986.93451,361
Aug 23, 20241,960.851,974.901,943.051,959.351,946.79213,429
Aug 22, 20242,012.002,012.001,942.501,960.851,948.28555,358
Aug 21, 20241,974.002,049.951,952.552,012.201,999.302,388,750
Aug 20, 20241,830.401,944.451,824.001,934.801,922.401,676,227
Aug 19, 20241,780.551,829.001,780.051,820.951,809.28346,411
Aug 16, 20241,750.551,790.701,748.051,785.251,773.81382,336
Aug 14, 20241,674.001,751.151,674.001,734.901,723.78639,966
Aug 13, 20241,672.001,677.001,651.501,669.151,658.45215,190
Aug 12, 20241,675.001,689.701,660.001,665.051,654.38180,624
Aug 9, 20241,701.101,715.001,657.851,679.651,668.88262,334
Aug 8, 20241,702.201,722.701,682.501,690.701,679.86394,204
Aug 7, 20241,724.851,733.901,686.001,702.201,691.29181,001
Aug 6, 20241,706.701,742.901,678.551,696.601,685.72636,684
Aug 5, 20241,700.001,731.051,655.001,703.051,692.13683,387
Aug 2, 20241,763.801,776.001,750.701,770.001,758.65311,067
Aug 1, 20241,760.001,782.001,751.201,764.751,753.44777,410
Jul 31, 20241,759.801,766.801,741.151,756.801,745.54520,484
Jul 30, 20241,759.001,769.901,741.001,759.651,748.37385,293
Jul 29, 20241,789.901,795.001,738.001,746.201,735.011,230,242
Jul 26, 20241,785.001,797.501,723.901,789.901,778.433,360,819
Jul 25, 20241,880.001,904.901,861.251,894.201,882.06251,942
Jul 24, 20241,856.001,894.601,845.551,885.751,873.66224,272
Jul 23, 20241,905.001,905.001,818.401,856.401,844.50655,748
Jul 22, 20241,829.001,890.001,822.601,879.051,867.01527,193
Jul 19, 20241,870.001,940.001,825.001,831.401,819.662,392,018
Jul 18, 20241,840.001,859.001,802.001,849.851,837.99661,739
Jul 16, 20241,878.401,878.401,827.551,842.051,830.24349,027
Jul 15, 20241,890.001,929.051,845.901,859.351,847.431,071,137
Jul 12, 20241,796.001,905.001,789.001,838.001,826.221,530,369
Jul 11, 20241,799.001,801.351,763.251,773.401,762.03320,771
Jul 10, 20241,796.801,815.001,776.001,791.851,780.36269,022
Jul 9, 20241,798.001,817.951,789.001,796.801,785.28487,807
Jul 8, 20241,809.001,809.401,776.901,792.951,781.46277,154
Jul 5, 20241,825.001,829.201,783.801,792.551,781.06532,787
Jul 4, 20241,849.751,849.801,810.001,827.901,816.181,295,955
Jul 3, 20241,852.501,863.351,802.501,830.901,819.16519,872
Jul 2, 20241,860.001,896.001,836.051,845.651,833.82572,579
Jul 1, 20241,855.001,874.701,826.501,843.051,831.24710,543
Jun 28, 20241,845.001,906.951,829.101,837.001,825.22545,791
Jun 27, 20241,850.451,876.001,820.001,845.451,833.62372,132
Jun 26, 20241,880.001,884.351,828.001,832.801,821.05221,615
Jun 25, 20241,889.901,904.351,862.001,866.401,854.44169,316
Jun 24, 20241,870.001,898.951,849.001,872.651,860.65303,665
Jun 21, 2024 18.00 Dividend
Jun 21, 20241,884.751,923.801,865.901,870.901,858.91730,119
Jun 20, 20241,892.551,903.951,867.001,870.501,840.63180,064
Jun 19, 20241,921.001,933.001,884.101,891.701,861.49265,804
Jun 18, 20241,914.401,933.001,892.051,920.651,889.97313,460
Jun 14, 20241,914.901,914.901,882.551,889.651,859.47167,754
Jun 13, 20241,914.901,914.901,888.001,906.301,875.85186,253
Jun 12, 20241,866.001,901.851,866.001,884.301,854.20199,264
Jun 11, 20241,900.001,900.001,851.051,863.751,833.98244,394
Jun 10, 20241,924.501,928.001,867.201,887.301,857.16453,596
Jun 7, 20241,813.001,936.001,809.151,924.801,894.061,136,557
Jun 6, 20241,810.001,833.801,780.001,803.051,774.25416,368
Jun 5, 20241,739.901,800.001,680.001,795.101,766.43332,351
Jun 4, 20241,731.851,747.851,671.051,702.451,675.26353,524
Jun 3, 20241,800.001,815.901,725.301,730.701,703.06284,491
May 31, 20241,731.651,743.951,718.001,734.751,707.04154,467
May 30, 20241,742.001,755.001,722.001,732.701,705.03166,525
May 29, 20241,786.851,787.001,739.951,743.051,715.21252,426
May 28, 20241,808.201,815.451,772.001,798.201,769.48588,518
May 27, 20241,762.551,820.001,756.301,808.201,779.32691,894
May 24, 20241,753.051,788.601,740.001,750.351,722.39148,888
May 23, 20241,766.801,778.951,760.451,775.551,747.19111,102
May 22, 20241,760.001,770.951,737.001,758.351,730.27116,452
May 21, 20241,778.001,791.351,754.001,757.251,729.18135,594
May 17, 20241,776.001,788.451,760.101,773.501,745.17284,629
May 16, 20241,770.151,799.001,746.051,764.351,736.17402,647
May 15, 20241,704.401,766.851,695.151,753.301,725.30429,934
May 14, 20241,715.001,715.001,686.901,695.151,668.08151,180
May 13, 20241,729.951,729.951,676.001,701.001,673.83255,398
May 10, 20241,755.001,755.001,707.151,721.651,694.15586,949
May 9, 20241,791.001,829.951,750.001,754.151,726.13258,705
May 8, 20241,799.201,833.901,776.001,792.551,763.92922,476
May 7, 20241,769.601,805.251,751.001,794.151,765.49559,778
May 6, 20241,815.001,818.001,765.651,768.451,740.21336,328
May 3, 20241,818.801,822.001,780.001,798.351,769.63483,754
May 2, 20241,815.001,830.001,784.701,798.301,769.581,007,029
Apr 30, 20241,849.001,858.651,797.501,806.501,777.65664,768
Apr 29, 20241,915.001,915.001,830.001,841.701,812.29615,253
Apr 26, 20241,940.001,959.951,868.051,885.801,855.682,045,872
Apr 25, 20241,902.001,919.951,900.001,914.951,884.37355,238
Apr 24, 20241,934.801,958.951,879.051,891.101,860.90553,415
Apr 23, 20241,949.452,018.001,899.001,903.951,873.54891,531
Apr 22, 20241,970.002,022.351,928.051,938.351,907.39367,059
Apr 19, 20242,014.952,015.001,965.001,971.551,940.06280,548
Apr 18, 20242,044.952,059.401,994.402,012.951,980.80345,271
Apr 16, 20242,041.152,105.352,030.002,039.452,006.88295,333
Apr 15, 20242,031.002,077.502,020.002,071.852,038.76241,184
Apr 12, 20242,124.002,124.002,070.052,088.952,055.59215,293
Apr 10, 20242,060.002,125.702,052.002,101.352,067.79297,576
Apr 9, 20242,120.002,136.952,066.002,079.752,046.53192,322
Apr 8, 20242,184.952,184.952,085.002,102.652,069.07332,299
Apr 5, 20242,187.802,189.902,130.102,164.302,129.73434,220
Apr 4, 20242,087.002,190.002,071.202,164.252,129.68635,394
Apr 3, 20242,009.802,105.252,001.602,067.102,034.09674,179
Apr 2, 20242,006.902,019.452,001.152,009.101,977.01109,075
Apr 1, 20242,015.802,029.951,980.102,006.651,974.60527,039
Mar 28, 20241,975.002,025.001,960.001,996.351,964.47346,848
Mar 27, 20241,957.001,961.001,920.001,942.851,911.82207,002
Mar 26, 20241,940.002,018.051,912.301,941.551,910.54658,108
Mar 22, 20241,962.052,005.851,942.051,963.001,931.65187,131
Mar 21, 20242,019.152,019.151,969.051,986.801,955.07906,767
Mar 20, 20242,010.252,053.651,965.001,999.751,967.81513,291
Mar 19, 20241,996.101,999.001,944.501,975.051,943.51182,333
Mar 18, 20241,985.802,008.501,964.401,995.351,963.48116,815
Mar 15, 20241,943.052,030.001,932.051,986.201,954.48346,736
Mar 14, 20241,909.001,977.951,909.001,945.751,914.67279,534
Mar 13, 20241,973.901,979.901,810.101,897.001,866.70388,213
Mar 12, 20241,959.952,008.001,935.801,963.751,932.39347,046
Mar 11, 20241,986.851,986.901,922.501,942.451,911.43134,268
Mar 7, 20241,982.001,995.001,944.001,987.751,956.00133,707
Mar 6, 20241,956.152,000.951,910.001,968.451,937.01155,122
Mar 5, 20242,016.952,024.951,946.001,956.201,924.96129,282
Mar 4, 20241,995.052,020.201,989.952,016.051,983.85112,124
Mar 1, 20242,030.002,044.602,018.652,035.502,002.99317,499
Feb 29, 20242,015.052,041.902,010.052,025.401,993.05216,829
Feb 28, 20242,066.452,066.652,011.502,028.251,995.86405,664
Feb 27, 20242,083.002,093.252,041.902,054.502,021.69100,427
Feb 26, 20242,087.952,098.952,042.202,085.652,052.34146,339
Feb 23, 20242,080.002,099.852,033.002,083.152,049.88156,829
Feb 22, 20241,969.902,066.951,936.002,051.052,018.29350,071
Feb 21, 20242,020.002,031.501,954.651,964.401,933.03346,969
Feb 20, 20242,053.002,089.152,005.002,014.401,982.23159,750
Feb 19, 20242,050.002,094.352,011.902,071.402,038.32283,912
Feb 16, 20242,101.002,119.502,023.402,052.402,019.62532,256
Feb 15, 20242,119.352,119.402,080.852,099.552,066.02377,070
Feb 14, 20242,100.052,129.202,071.902,113.052,079.3091,468
Feb 13, 20242,142.002,151.002,078.802,132.202,098.15231,272
Feb 12, 20242,192.252,212.702,142.252,167.102,132.49128,095
Feb 9, 20242,179.952,200.002,133.002,192.252,157.24127,568
Feb 8, 20242,260.002,264.902,152.002,191.552,156.55300,105
Feb 7, 20242,205.152,264.902,201.702,251.852,215.88325,982
Feb 6, 20242,189.902,218.452,152.502,201.702,166.54335,519
Feb 5, 20242,115.002,183.002,064.002,169.452,134.80400,600
Feb 2, 20241,905.002,157.101,905.002,109.752,076.05898,369
Feb 1, 20241,947.351,969.201,898.951,939.151,908.18839,413
Jan 31, 20242,029.052,029.101,940.451,973.801,942.28832,347
Jan 30, 20242,000.002,041.001,968.152,031.801,999.35364,766
Jan 29, 20241,872.402,083.101,872.402,006.451,974.401,043,453
Jan 25, 20242,052.002,075.551,952.902,019.651,987.39405,839
Jan 24, 20242,130.852,130.901,916.352,043.852,011.21656,335
Jan 23, 20242,283.952,289.502,101.002,120.002,086.14368,986

Related Tickers

BALMLAWRIE.NS Balmer Lawrie & Co. Ltd.
211.30
+3.03%
 
TIINDIA.NS Tube Investments of India Limited
3,456.35
+1.40%
 
THERMAX.NS Thermax Limited
3,968.25
+0.11%
 
GODREJIND.NS Godrej Industries Limited
918.55
-1.13%
 
BEML.NS BEML Limited
3,800.05
+4.54%
 
CAREERP.NS Career Point Limited
383.35
+6.06%
 
HNDFDS.NS Hindustan Foods Limited
494.00
+0.03%
 
3MINDIA.NS 3M India Limited
29,717.65
+0.28%
 
SWANENERGY.NS Swan Energy Limited
649.45
-5.18%
 
ZUARIIND.NS Zuari Industries Limited
307.40
+2.88%