CYIENT.NSCYIENT.NS
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $1158.00 | $1180.50 | $1152.30 | $1175.00 | 177,930 |
| 1/12/2026 | $1153.00 | $1159.00 | $1133.10 | $1152.70 | 179,376 |
| 1/9/2026 | $1170.00 | $1184.40 | $1152.40 | $1159.10 | 230,408 |
| 1/8/2026 | $1186.00 | $1208.00 | $1170.00 | $1180.60 | 690,724 |
| 1/7/2026 | $1132.20 | $1184.50 | $1132.20 | $1176.90 | 379,906 |
| 1/6/2026 | $1150.00 | $1155.90 | $1132.00 | $1141.30 | 263,020 |
| 1/5/2026 | $1106.70 | $1174.40 | $1106.70 | $1154.20 | 1.29M |
| 1/2/2026 | $1105.00 | $1114.00 | $1101.20 | $1105.90 | 136,553 |
| 1/1/2026 | $1116.00 | $1120.90 | $1105.00 | $1109.10 | 157,220 |
| 12/31/2025 | $1097.00 | $1129.00 | $1092.90 | $1117.80 | 365,525 |
| 12/30/2025 | $1105.00 | $1111.60 | $1076.30 | $1092.90 | 1.26M |
| 12/29/2025 | $1119.40 | $1122.00 | $1085.00 | $1105.00 | 1.55M |
| 12/26/2025 | $1122.50 | $1128.50 | $1115.00 | $1119.40 | 706,982 |
| 12/24/2025 | $1151.00 | $1151.90 | $1118.00 | $1121.60 | 726,849 |
| 12/23/2025 | $1165.00 | $1169.00 | $1139.90 | $1144.70 | 326,489 |
| 12/22/2025 | $1165.00 | $1166.50 | $1140.00 | $1161.70 | 493,494 |
| 12/19/2025 | $1151.50 | $1160.20 | $1139.90 | $1157.60 | 300,830 |
| 12/18/2025 | $1148.70 | $1151.00 | $1130.00 | $1141.30 | 468,074 |
| 12/17/2025 | $1142.00 | $1152.10 | $1126.00 | $1138.80 | 878,164 |
| 12/16/2025 | $1148.00 | $1154.20 | $1141.00 | $1149.80 | 273,414 |
| 12/15/2025 | $1157.80 | $1164.90 | $1152.60 | $1158.00 | 109,851 |
| 12/12/2025 | $1164.00 | $1170.10 | $1144.90 | $1167.70 | 578,980 |
| 12/11/2025 | $1144.80 | $1157.50 | $1113.00 | $1154.40 | 242,440 |
| 12/10/2025 | $1131.60 | $1142.40 | $1123.30 | $1139.00 | 474,181 |
| 12/9/2025 | $1143.90 | $1153.40 | $1123.60 | $1131.60 | 201,535 |
| 12/8/2025 | $1175.40 | $1179.00 | $1125.60 | $1141.90 | 247,917 |
| 12/5/2025 | $1182.50 | $1188.00 | $1160.60 | $1169.20 | 374,426 |
| 12/4/2025 | $1180.60 | $1193.00 | $1170.50 | $1177.20 | 234,389 |
| 12/3/2025 | $1180.00 | $1194.50 | $1166.20 | $1180.60 | 360,596 |
| 12/2/2025 | $1165.90 | $1182.00 | $1156.00 | $1178.80 | 552,741 |
| 12/1/2025 | $1130.00 | $1167.50 | $1120.00 | $1163.30 | 667,205 |
| 11/30/2025 | $1130.00 | $1167.50 | $1120.00 | $1163.30 | 667,205 |
| 11/28/2025 | $1107.90 | $1127.00 | $1106.20 | $1123.60 | 278,398 |
| 11/27/2025 | $1121.60 | $1124.70 | $1109.00 | $1113.30 | 278,398 |
| 11/26/2025 | $1109.40 | $1120.70 | $1103.60 | $1118.40 | 311,617 |
| 11/25/2025 | $1118.70 | $1122.70 | $1101.10 | $1103.60 | 298,545 |
| 11/24/2025 | $1119.60 | $1134.90 | $1113.40 | $1118.10 | 295,276 |
| 11/21/2025 | $1148.00 | $1148.00 | $1118.00 | $1120.20 | 175,464 |
| 11/19/2025 | $1130.00 | $1156.40 | $1122.00 | $1152.60 | 359,019 |
| 11/18/2025 | $1139.80 | $1140.10 | $1116.00 | $1127.90 | 282,957 |
| 11/17/2025 | $1135.00 | $1138.50 | $1120.60 | $1134.20 | 217,107 |
| 11/14/2025 | $1153.80 | $1153.80 | $1125.00 | $1131.60 | 196,466 |
| 11/13/2025 | $1167.00 | $1181.60 | $1150.90 | $1153.80 | 265,566 |
| 11/12/2025 | $1157.30 | $1176.50 | $1154.10 | $1167.00 | 189,671 |
| 11/11/2025 | $1143.20 | $1161.10 | $1128.40 | $1158.50 | 234,881 |
| 11/10/2025 | $1112.70 | $1150.00 | $1112.70 | $1143.20 | 269,774 |
| 11/7/2025 | $1141.60 | $1144.40 | $1096.90 | $1112.70 | 1.64M |
| 11/6/2025 | $1158.90 | $1161.60 | $1139.20 | $1142.20 | 257,304 |
| 11/4/2025 | $1160.60 | $1166.10 | $1151.10 | $1156.60 | 336,973 |
| 11/3/2025 | $1162.50 | $1169.30 | $1149.20 | $1160.50 | 263,687 |
| 10/31/2025 | $1175.80 | $1195.70 | $1160.00 | $1162.50 | 289,501 |
| 10/30/2025 | $1183.70 | $1194.50 | $1173.30 | $1175.80 | 414,448 |
| 10/29/2025 | $1193.00 | $1193.90 | $1181.10 | $1185.30 | 398,191 |
| 10/28/2025 | $1217.90 | $1217.90 | $1180.90 | $1187.70 | 352,594 |
| 10/27/2025 | $1190.90 | $1215.00 | $1189.30 | $1208.10 | 290,385 |
| 10/24/2025 | $1207.80 | $1208.10 | $1180.10 | $1185.60 | 327,228 |
| 10/23/2025 | $1196.60 | $1222.00 | $1196.00 | $1211.70 | 470,255 |
| 10/21/2025 | $1199.70 | $1207.00 | $1180.00 | $1190.70 | 98,685 |
| 10/20/2025 | $1167.50 | $1199.90 | $1165.00 | $1195.60 | 447,911 |
| 10/17/2025 | $1109.00 | $1184.40 | $1108.00 | $1170.70 | 2.14M |
| 10/16/2025 | $1130.00 | $1187.90 | $1106.40 | $1180.60 | 1.86M |
| 10/15/2025 | $1157.90 | $1168.40 | $1112.60 | $1125.00 | 657,673 |