CIGNITITEC.NSCIGNITITEC.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $1658.70 | $1703.20 | $1651.30 | $1651.40 | 18,756 |
| 1/13/2026 | $1651.10 | $1691.40 | $1651.10 | $1684.00 | 93,980 |
| 1/12/2026 | $1649.30 | $1678.20 | $1641.10 | $1671.50 | 37,213 |
| 1/9/2026 | $1610.00 | $1660.00 | $1610.00 | $1656.30 | 88,860 |
| 1/8/2026 | $1662.00 | $1684.30 | $1615.00 | $1621.30 | 22,278 |
| 1/7/2026 | $1631.40 | $1680.00 | $1625.00 | $1673.70 | 41,115 |
| 1/6/2026 | $1610.10 | $1637.10 | $1610.10 | $1631.40 | 17,560 |
| 1/5/2026 | $1624.00 | $1630.20 | $1603.30 | $1615.80 | 102,718 |
| 1/2/2026 | $1631.00 | $1631.40 | $1605.20 | $1624.00 | 172,574 |
| 1/1/2026 | $1636.40 | $1644.40 | $1621.00 | $1631.00 | 15,086 |
| 12/31/2025 | $1649.70 | $1649.70 | $1623.00 | $1636.40 | 307,155 |
| 12/30/2025 | $1645.40 | $1659.00 | $1616.30 | $1637.30 | 38,704 |
| 12/29/2025 | $1665.10 | $1687.00 | $1618.10 | $1653.70 | 87,137 |
| 12/26/2025 | $1706.80 | $1709.00 | $1637.90 | $1647.80 | 112,215 |
| 12/24/2025 | $1751.10 | $1751.20 | $1701.50 | $1703.70 | 75,819 |
| 12/23/2025 | $1824.80 | $1824.80 | $1702.80 | $1751.10 | 166,798 |
| 12/22/2025 | $1795.00 | $1840.00 | $1795.00 | $1824.80 | 44,937 |
| 12/19/2025 | $1806.70 | $1818.50 | $1783.80 | $1797.50 | 84,345 |
| 12/18/2025 | $1808.10 | $1825.60 | $1780.30 | $1802.60 | 131,565 |
| 12/17/2025 | $1813.00 | $1838.60 | $1791.60 | $1796.60 | 97,948 |
| 12/16/2025 | $1817.00 | $1823.80 | $1794.30 | $1812.60 | 98,296 |
| 12/15/2025 | $1795.20 | $1835.00 | $1787.70 | $1824.50 | 35,883 |
| 12/12/2025 | $1785.10 | $1807.00 | $1773.40 | $1803.20 | 79,963 |
| 12/11/2025 | $1771.70 | $1809.90 | $1768.20 | $1789.60 | 66,536 |
| 12/10/2025 | $1810.50 | $1829.60 | $1761.00 | $1768.20 | 83,294 |
| 12/9/2025 | $1872.00 | $1887.00 | $1798.60 | $1819.50 | 103,826 |
| 12/8/2025 | $1920.90 | $1929.50 | $1863.00 | $1887.90 | 105,643 |
| 12/5/2025 | $1909.90 | $1924.00 | $1895.00 | $1910.00 | 73,036 |
| 12/4/2025 | $1854.70 | $1925.00 | $1854.70 | $1901.90 | 159,370 |
| 12/3/2025 | $1855.20 | $1868.00 | $1835.00 | $1854.70 | 33,976 |
| 12/2/2025 | $1862.50 | $1868.20 | $1838.00 | $1847.20 | 66,885 |
| 12/1/2025 | $1872.00 | $1877.90 | $1836.10 | $1847.60 | 86,207 |
| 11/28/2025 | $1869.90 | $1873.90 | $1845.20 | $1857.30 | 81,906 |
| 11/27/2025 | $1838.00 | $1864.70 | $1819.00 | $1856.70 | 135,442 |
| 11/26/2025 | $1780.50 | $1824.70 | $1751.10 | $1819.90 | 75,691 |
| 11/25/2025 | $1747.30 | $1773.00 | $1730.40 | $1766.30 | 44,699 |
| 11/24/2025 | $1733.00 | $1765.10 | $1725.00 | $1743.60 | 59,419 |
| 11/21/2025 | $1786.40 | $1790.40 | $1725.00 | $1733.00 | 40,428 |
| 11/19/2025 | $1730.00 | $1800.00 | $1719.30 | $1793.90 | 112,645 |
| 11/18/2025 | $1760.00 | $1762.00 | $1715.10 | $1727.50 | 80,352 |
| 11/17/2025 | $1760.00 | $1778.90 | $1730.40 | $1748.50 | 26,698 |
| 11/14/2025 | $1750.00 | $1758.40 | $1698.10 | $1743.00 | 40,274 |
| 11/13/2025 | $1775.00 | $1783.30 | $1738.90 | $1751.70 | 57,536 |
| 11/12/2025 | $1746.90 | $1780.00 | $1739.90 | $1769.90 | 67,894 |
| 11/11/2025 | $1700.00 | $1747.80 | $1696.30 | $1740.60 | 50,770 |
| 11/10/2025 | $1685.00 | $1713.10 | $1670.10 | $1701.00 | 33,548 |
| 11/7/2025 | $1687.00 | $1697.20 | $1655.90 | $1689.60 | 32,622 |
| 11/6/2025 | $1707.50 | $1719.80 | $1695.00 | $1704.10 | 27,375 |
| 11/4/2025 | $1734.80 | $1734.80 | $1697.50 | $1706.80 | 46,906 |
| 11/3/2025 | $1720.00 | $1737.90 | $1691.30 | $1728.50 | 35,827 |
| 10/31/2025 | $1733.10 | $1736.30 | $1712.20 | $1717.80 | 22,090 |
| 10/30/2025 | $1740.00 | $1740.00 | $1721.00 | $1733.10 | 40,120 |
| 10/29/2025 | $1739.00 | $1744.70 | $1705.00 | $1733.10 | 26,625 |
| 10/28/2025 | $1770.20 | $1770.20 | $1725.60 | $1738.10 | 105,911 |
| 10/27/2025 | $1752.50 | $1828.00 | $1743.90 | $1756.20 | 500,127 |
| 10/24/2025 | $1689.00 | $1698.90 | $1658.00 | $1673.40 | 246,185 |
| 10/23/2025 | $1679.00 | $1702.00 | $1660.10 | $1675.40 | 54,425 |
| 10/21/2025 | $1672.00 | $1673.10 | $1642.20 | $1655.60 | 9,818 |
| 10/20/2025 | $1645.60 | $1669.00 | $1645.20 | $1658.50 | 19,495 |
| 10/17/2025 | $1673.50 | $1673.50 | $1625.40 | $1645.90 | 26,364 |
| 10/16/2025 | $1688.30 | $1688.30 | $1663.40 | $1673.50 | 24,495 |