BSE - Delayed Quote
INR
Cyient Limited (CYIENT.BO)
1,136.00
-8.50
(-0.74%)
At close: October 30 at 3:29:39 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1,145.80
1,154.35
1,111.00
1,136.00
1,136.00
37,720
Oct 29, 2026
1,156.70
1,172.40
1,137.70
1,144.50
1,144.50
18,319
Oct 28, 2026
12
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 28, 2026
1,174.00
1,193.35
1,147.60
1,156.20
1,156.20
43,361
Oct 27, 2026
1,238.00
1,238.00
1,174.15
1,182.20
1,170.20
77,941
Oct 26, 2026
1,231.20
1,259.90
1,200.65
1,243.60
1,230.98
115,447
Oct 23, 2026
1,200.00
1,268.00
1,200.00
1,229.25
1,216.77
1,911,661
Oct 22, 2026
1,171.75
1,180.50
1,131.95
1,144.55
1,132.93
27,893
Oct 21, 2026
1,163.60
1,200.00
1,159.90
1,169.20
1,157.33
176,522
Oct 19, 2026
1,192.20
1,200.10
1,161.35
1,172.35
1,160.45
44,246
Oct 16, 2026
1,197.00
1,223.85
1,176.00
1,195.15
1,183.02
56,830
Oct 15, 2026
1,209.00
1,212.00
1,166.55
1,191.40
1,179.31
49,886
Oct 14, 2026
1,169.95
1,210.95
1,169.95
1,195.85
1,183.71
48,589
Oct 13, 2026
1,149.40
1,179.00
1,124.80
1,175.05
1,163.12
33,302
Oct 12, 2026
1,157.45
1,167.00
1,138.45
1,153.45
1,141.74
29,863
Oct 9, 2026
1,089.20
1,182.00
1,089.20
1,158.65
1,146.89
194,565
Oct 8, 2026
1,121.85
1,128.35
1,075.60
1,089.85
1,078.79
53,231
Oct 7, 2026
1,119.20
1,136.90
1,111.90
1,114.70
1,103.39
22,108
Oct 6, 2026
1,136.35
1,137.55
1,099.00
1,119.20
1,107.84
27,386
Oct 5, 2026
1,117.60
1,173.55
1,110.40
1,139.95
1,128.38
141,509
Oct 1, 2026
1,103.00
1,112.95
1,068.40
1,105.50
1,094.28
42,508
Sep 30, 2026
1,061.30
1,137.65
1,051.00
1,103.05
1,091.85
85,658
Sep 29, 2026
1,075.00
1,092.10
1,046.05
1,053.35
1,042.66
16,223
Sep 28, 2026
1,105.95
1,105.95
1,064.40
1,082.20
1,071.21
18,491
Sep 25, 2026
1,053.00
1,103.65
1,050.50
1,094.85
1,083.74
29,519
Sep 24, 2026
1,065.30
1,084.00
1,048.05
1,058.55
1,047.81
11,214
Sep 23, 2026
1,078.00
1,086.40
1,059.00
1,070.90
1,060.03
15,228
Sep 22, 2026
1,067.55
1,083.60
1,032.85
1,078.40
1,067.45
20,313
Sep 21, 2026
1,072.75
1,078.25
1,055.00
1,060.50
1,049.74
7,154
Sep 18, 2026
1,064.25
1,080.00
1,047.45
1,073.05
1,062.16
32,271
Sep 17, 2026
1,044.70
1,083.80
1,044.70
1,066.65
1,055.82
26,395
Sep 16, 2026
1,077.65
1,079.25
1,031.40
1,054.50
1,043.80
44,524
Sep 15, 2026
1,070.25
1,105.00
1,066.65
1,079.25
1,068.30
35,182
Sep 11, 2026
1,068.40
1,087.00
1,054.70
1,059.15
1,048.40
30,247
Sep 10, 2026
1,075.10
1,089.45
1,069.85
1,077.10
1,066.17
8,086
Sep 9, 2026
1,065.05
1,091.60
1,060.00
1,074.05
1,063.15
11,078
Sep 8, 2026
1,086.10
1,100.75
1,078.35
1,085.80
1,074.78
22,683
Sep 7, 2026
1,100.95
1,115.30
1,075.50
1,106.00
1,094.77
17,746
Sep 4, 2026
1,124.00
1,130.55
1,097.70
1,101.55
1,090.37
20,971
Sep 3, 2026
1,123.00
1,127.95
1,098.85
1,110.50
1,099.23
31,516
Sep 2, 2026
1,159.55
1,159.55
1,114.15
1,122.20
1,110.81
52,299
Sep 1, 2026
1,226.20
1,226.25
1,145.75
1,164.30
1,152.48
111,421
Aug 31, 2026
1,109.05
1,192.15
1,080.95
1,173.15
1,161.24
252,272
Aug 28, 2026
1,048.45
1,113.15
1,040.00
1,108.85
1,097.59
131,621
Aug 27, 2026
1,045.00
1,059.00
1,026.85
1,052.45
1,041.77
189,337
Aug 26, 2026
990.85
1,056.00
985.00
1,047.80
1,037.16
686,459
Aug 25, 2026
909.05
989.00
900.00
979.60
969.66
512,623
Aug 24, 2026
894.95
935.00
894.95
908.60
899.38
355,647
Aug 21, 2026
900.00
918.15
889.05
892.25
883.19
35,402
Aug 20, 2026
895.65
910.30
889.45
902.65
893.49
59,031
Aug 19, 2026
867.05
902.75
863.95
895.00
885.92
1,078,505
Aug 18, 2026
867.35
869.00
850.00
857.75
849.04
1,254,278
Aug 17, 2026
857.65
869.85
846.50
867.65
858.84
31,472
Aug 14, 2026
878.95
883.25
863.20
866.45
857.66
79,504
Aug 13, 2026
852.55
884.40
845.70
879.15
870.23
874,048
Aug 12, 2026
862.80
862.80
838.65
840.10
831.57
12,927
Aug 11, 2026
859.80
863.45
848.80
852.35
843.70
16,021
Aug 10, 2026
860.25
870.75
853.80
854.55
845.88
21,577
Aug 7, 2026
854.90
863.15
852.00
857.30
848.60
18,859
Aug 6, 2026
875.60
875.60
851.60
854.40
845.73
10,851
Aug 5, 2026
875.85
875.85
862.05
864.35
855.58
12,805
Aug 4, 2026
857.80
879.00
857.80
865.80
857.01
32,378
Aug 3, 2026
859.60
865.90
847.00
857.30
848.60
26,823
Jul 31, 2026
857.60
857.60
837.50
847.00
838.40
17,824
Jul 30, 2026
873.85
875.00
843.00
847.00
838.40
28,696
Jul 29, 2026
845.45
879.45
844.85
867.05
858.25
109,381
Jul 28, 2026
831.40
857.00
824.10
838.20
829.69
50,997
Jul 27, 2026
848.30
848.30
821.60
824.10
815.73
37,644
Jul 24, 2026
838.30
873.05
814.65
840.00
831.47
617,090
Jul 23, 2026
848.50
848.50
828.00
830.70
822.27
9,444
Jul 22, 2026
850.40
854.20
840.40
842.90
834.34
26,082
Jul 21, 2026
849.20
851.00
840.00
847.10
838.50
8,595
Jul 20, 2026
848.05
855.15
844.70
849.30
840.68
13,898
Jul 17, 2026
866.55
867.05
843.45
853.85
845.18
12,648
Jul 16, 2026
845.00
865.75
841.50
859.05
850.33
35,383
Jul 15, 2026
842.00
852.80
835.95
839.55
831.03
11,446
Jul 14, 2026
868.25
868.25
845.20
851.45
842.81
29,142
Jul 13, 2026
838.45
872.00
835.00
868.05
859.24
29,998
Jul 10, 2026
839.95
848.25
834.05
840.60
832.07
11,952
Jul 9, 2026
835.55
837.80
825.75
829.90
821.48
17,800
Jul 8, 2026
843.00
848.00
830.00
834.50
826.03
32,925
Jul 7, 2026
836.70
852.15
821.05
847.65
839.05
132,953
Jul 6, 2026
879.00
880.55
865.00
872.35
863.50
15,035
Jul 3, 2026
879.60
905.25
879.60
889.75
880.72
13,164
Jul 2, 2026
863.00
881.95
863.00
879.30
870.37
18,822
Jul 1, 2026
873.95
877.80
858.00
862.15
853.40
7,098
Jun 30, 2026
878.25
878.25
856.65
869.85
861.02
27,287
Jun 29, 2026
886.25
898.95
861.85
881.90
872.95
48,081
Jun 25, 2026
899.75
899.75
882.80
886.50
877.50
16,283
Jun 24, 2026
886.95
896.65
883.10
893.45
884.38
15,817
Jun 23, 2026
876.90
899.90
876.90
885.15
876.17
26,440
Jun 22, 2026
868.40
884.95
868.00
876.50
867.60
21,579
Jun 19, 2026
864.75
869.70
854.00
858.05
849.34
20,867
Jun 18, 2026
866.90
878.00
866.90
873.05
864.19
19,208
Jun 17, 2026
860.60
883.85
855.55
876.40
867.50
75,511
Jun 16, 2026
899.05
913.65
879.00
907.30
898.09
124,089
Jun 15, 2026
895.00
901.00
879.00
897.05
887.94
85,217
Jun 12, 2026
876.70
883.20
861.10
878.20
869.29
140,415
Jun 11, 2026
852.05
857.15
840.10
847.10
838.50
29,760
Jun 10, 2026
869.75
873.95
847.05
849.65
841.03
14,093
Jun 9, 2026
866.15
874.80
862.00
863.95
855.18
19,020
Jun 8, 2026
871.10
884.45
861.05
863.10
854.34
42,673
Jun 5, 2026
893.70
906.30
872.90
877.40
868.49
28,481
Jun 4, 2026
899.00
904.65
891.40
892.80
883.74
21,165
Jun 3, 2026
931.70
931.70
893.60
907.70
898.49
20,794
Jun 2, 2026
905.85
931.00
904.90
925.10
915.71
25,585
Jun 1, 2026
919.65
929.30
899.00
906.15
896.95
27,651
May 29, 2026
918.15
927.50
886.50
901.15
892.00
9,055
May 27, 2026
933.50
933.50
913.55
917.45
908.14
21,127
May 26, 2026
923.80
931.55
917.10
924.85
915.46
12,656
May 25, 2026
903.00
924.30
903.00
917.95
908.63
33,339
May 22, 2026
901.95
910.20
890.95
902.35
893.19
12,791
May 21, 2026
918.85
918.85
897.70
901.70
892.55
12,442
May 20, 2026
903.45
913.95
893.95
904.80
895.62
6,931
May 19, 2026
871.70
909.90
871.70
905.45
896.26
17,561
May 18, 2026
870.70
878.55
856.20
876.15
867.26
21,137
May 15, 2026
875.10
885.00
868.35
870.80
861.96
11,567
May 14, 2026
896.45
896.45
869.60
873.00
864.14
11,802
May 13, 2026
897.75
897.75
877.60
886.35
877.35
16,063
May 12, 2026
921.65
921.65
884.50
903.40
894.23
55,858
May 11, 2026
908.70
927.25
882.00
921.55
912.20
35,410
May 8, 2026
901.25
920.00
892.90
904.25
895.07
29,138
May 7, 2026
902.10
903.90
887.00
894.80
885.72
26,548
May 6, 2026
869.15
904.00
869.15
900.75
891.61
44,423
May 5, 2026
872.25
877.45
862.50
870.05
861.22
18,421
May 4, 2026
879.70
880.70
862.70
871.85
863.00
11,478
Apr 30, 2026
844.20
879.00
840.70
871.40
862.55
44,251
Apr 29, 2026
863.25
864.95
841.55
844.60
836.03
32,429
Apr 28, 2026
890.00
890.05
855.00
859.10
850.38
32,619
Apr 27, 2026
889.60
893.95
874.75
884.65
875.67
31,235
Apr 24, 2026
937.55
937.55
867.00
872.25
863.40
106,177
Apr 23, 2026
960.70
961.75
933.00
935.90
926.40
14,394
Apr 22, 2026
959.95
967.35
948.00
961.20
951.44
15,782
Apr 21, 2026
959.10
970.35
947.20
957.70
947.98
13,145
Apr 20, 2026
970.85
970.85
945.50
947.65
938.03
8,270
Apr 17, 2026
963.70
989.85
958.05
961.60
951.84
29,029
Apr 16, 2026
992.40
992.40
950.00
967.70
957.88
25,602
Apr 15, 2026
926.05
982.20
925.00
962.35
952.58
106,829
Apr 13, 2026
889.90
906.30
871.95
896.50
887.40
8,343
Apr 10, 2026
898.80
916.35
886.75
909.60
900.37
19,881
Apr 9, 2026
874.90
892.10
855.25
889.50
880.47
16,373
Apr 8, 2026
869.45
869.45
836.60
859.15
850.43
17,091
Apr 7, 2026
805.05
853.80
799.90
832.20
823.75
34,044
Apr 6, 2026
803.05
817.25
795.60
813.15
804.90
20,672
Apr 2, 2026
779.10
811.00
757.80
805.70
797.52
44,036
Apr 1, 2026
799.65
810.90
772.70
780.60
772.68
31,778
Mar 30, 2026
784.25
793.00
751.00
752.80
745.16
26,123
Mar 27, 2026
801.35
809.95
780.40
784.60
776.64
64,932
Mar 25, 2026
814.90
825.90
794.45
815.95
807.67
23,005
Mar 24, 2026
809.75
809.75
781.00
798.25
790.15
29,986
Mar 23, 2026
824.00
825.00
788.80
790.80
782.77
24,079
Mar 20, 2026
831.60
849.60
821.40
825.05
816.68
19,947
Mar 19, 2026
855.00
855.00
828.50
831.05
822.61
12,229
Mar 18, 2026
853.85
879.25
853.85
858.05
849.34
25,001
Mar 17, 2026
855.80
869.50
845.00
854.00
845.33
31,377
Mar 16, 2026
855.50
870.00
843.00
855.00
846.32
12,851
Mar 13, 2026
902.20
903.00
867.25
869.30
860.48
11,157
Mar 12, 2026
911.50
923.90
899.05
902.15
892.99
15,213
Mar 11, 2026
911.00
951.80
901.00
925.90
916.50
33,947
Mar 10, 2026
864.10
913.25
864.10
907.95
898.73
21,425
Mar 9, 2026
870.05
875.00
854.35
859.15
850.43
15,611
Mar 6, 2026
878.90
894.25
870.00
883.90
874.93
9,963
Mar 5, 2026
891.85
892.75
873.05
884.95
875.97
11,167
Mar 4, 2026
880.70
907.10
876.00
881.90
872.95
18,267
Mar 2, 2026
885.90
919.35
885.90
899.25
890.12
27,413
Feb 27, 2026
922.95
943.00
910.00
915.85
906.55
27,305
Feb 26, 2026
920.20
944.50
918.95
921.90
912.54
20,580
Feb 25, 2026
969.90
969.90
929.50
931.35
921.90
12,079
Feb 24, 2026
981.95
981.95
944.35
949.95
940.31
34,295
Feb 23, 2026
989.00
997.10
971.65
982.00
972.03
9,225
Feb 20, 2026
998.30
999.00
982.20
987.90
977.87
4,839
Feb 19, 2026
1,011.65
1,024.95
990.05
992.95
982.87
9,361
Feb 18, 2026
1,009.70
1,025.75
1,000.45
1,019.30
1,008.95
13,832
Feb 17, 2026
990.45
1,017.75
987.75
1,009.65
999.40
6,862
Feb 16, 2026
997.10
1,002.25
985.50
990.45
980.40
21,954
Feb 13, 2026
981.05
1,029.30
981.05
995.45
985.35
28,656
Feb 12, 2026
1,061.60
1,061.60
1,012.25
1,016.85
1,006.53
42,493
Feb 11, 2026
1,085.00
1,092.30
1,059.00
1,062.00
1,051.22
11,331
Feb 10, 2026
1,080.00
1,097.50
1,073.20
1,085.15
1,074.14
8,038
Feb 9, 2026
1,065.10
1,089.00
1,065.10
1,079.20
1,068.25
7,640
Feb 6, 2026
1,095.40
1,095.40
1,038.00
1,064.95
1,054.14
43,213
Feb 5, 2026
1,141.80
1,141.80
1,098.55
1,101.60
1,090.42
11,462
Feb 4, 2026
1,121.55
1,156.20
1,112.00
1,148.15
1,136.50
11,894
Feb 3, 2026
1,176.40
1,179.20
1,140.30
1,154.80
1,143.08
18,372
Feb 2, 2026
1,167.85
1,167.85
1,106.00
1,131.30
1,119.82
9,362
Jan 30, 2026
1,117.45
1,146.90
1,102.10
1,137.40
1,125.85
14,507
Jan 29, 2026
1,118.20
1,119.10
1,094.65
1,114.25
1,102.94
5,858
Jan 28, 2026
1,121.50
1,123.15
1,096.90
1,115.70
1,104.38
11,542
Jan 27, 2026
1,081.45
1,116.90
1,069.00
1,109.40
1,098.14
28,401
Jan 23, 2026
1,134.95
1,134.95
1,072.85
1,085.85
1,074.83
45,611
Jan 22, 2026
1,144.50
1,144.50
1,118.55
1,135.55
1,124.02
5,134
Jan 21, 2026
1,150.70
1,171.20
1,115.90
1,122.80
1,111.40
38,776
Jan 20, 2026
1,171.70
1,190.50
1,158.40
1,182.80
1,170.79
52,632
Jan 19, 2026
1,210.75
1,210.75
1,178.95
1,184.20
1,172.18
19,646
Jan 16, 2026
1,188.80
1,203.75
1,169.45
1,200.50
1,188.31
14,296
Jan 14, 2026
1,175.00
1,190.15
1,161.60
1,175.55
1,163.62
24,290
Jan 13, 2026
1,161.80
1,179.80
1,155.00
1,175.05
1,163.12
19,188
Jan 12, 2026
1,141.00
1,159.00
1,132.65
1,153.40
1,141.69
30,152
Jan 9, 2026
1,178.95
1,184.00
1,155.00
1,162.10
1,150.30
22,023
Jan 8, 2026
1,184.00
1,208.60
1,170.45
1,180.50
1,168.52
61,827
Jan 7, 2026
1,141.85
1,193.70
1,140.80
1,183.95
1,171.93
46,451
Jan 6, 2026
1,154.00
1,154.95
1,131.40
1,142.55
1,130.95
13,883
Jan 5, 2026
1,105.00
1,174.75
1,105.00
1,153.95
1,142.24
84,066
Jan 2, 2026
1,109.30
1,113.95
1,102.55
1,106.65
1,095.42
14,581
Jan 1, 2026
1,111.50
1,120.00
1,106.00
1,109.40
1,098.14
6,115
Dec 31, 2025
1,096.15
1,129.50
1,094.00
1,116.70
1,105.36
48,840
Dec 30, 2025
1,100.45
1,111.15
1,077.40
1,090.30
1,079.23
39,715
Dec 29, 2025
1,120.00
1,120.55
1,085.00
1,104.95
1,093.73
81,789
Dec 26, 2025
1,121.65
1,128.00
1,116.65
1,119.85
1,108.48
30,368
Dec 24, 2025
1,152.00
1,152.00
1,120.00
1,121.85
1,110.46
34,233
Dec 23, 2025
1,179.95
1,179.95
1,141.60
1,145.15
1,133.53
24,216
Dec 22, 2025
1,168.35
1,168.35
1,140.85
1,161.65
1,149.86
42,447
Dec 19, 2025
1,152.00
1,159.95
1,140.40
1,157.70
1,145.95
16,601
Dec 18, 2025
1,157.60
1,157.60
1,130.80
1,141.35
1,129.76
27,978
Dec 17, 2025
1,149.55
1,151.15
1,127.00
1,138.40
1,126.84
42,878
Dec 16, 2025
1,145.55
1,153.75
1,142.00
1,150.00
1,138.33
10,455
Dec 15, 2025
1,160.90
1,164.00
1,153.00
1,157.70
1,145.95
5,096
Dec 12, 2025
1,160.30
1,169.95
1,145.10
1,167.30
1,155.45
19,947
Dec 11, 2025
1,142.50
1,157.50
1,119.15
1,154.50
1,142.78
13,897
Dec 10, 2025
1,134.00
1,142.55
1,123.15
1,139.60
1,128.03
14,743
Dec 9, 2025
1,132.45
1,145.95
1,124.65
1,131.75
1,120.26
8,022
Dec 8, 2025
1,170.05
1,175.05
1,126.45
1,141.10
1,129.52
27,996
Dec 5, 2025
1,173.25
1,186.90
1,161.15
1,169.35
1,157.48
19,541
Dec 4, 2025
1,180.00
1,193.65
1,175.35
1,178.00
1,166.04
15,526
Dec 3, 2025
1,176.00
1,194.10
1,166.20
1,181.70
1,169.71
9,062
Dec 2, 2025
1,162.65
1,181.85
1,156.40
1,173.95
1,162.03
63,790
Dec 1, 2025
1,125.50
1,167.00
1,120.55
1,162.40
1,150.60
15,890
Nov 28, 2025
1,113.90
1,126.40
1,108.00
1,122.35
1,110.96
14,680
Nov 27, 2025
1,117.45
1,124.30
1,109.00
1,113.95
1,102.64
16,284
Nov 26, 2025
1,103.55
1,120.50
1,103.55
1,118.95
1,107.59
10,592
Nov 25, 2025
1,119.50
1,120.90
1,102.00
1,103.20
1,092.00
13,188
Nov 24, 2025
1,116.05
1,134.50
1,115.00
1,119.50
1,108.14
7,149
Nov 21, 2025
1,142.05
1,144.65
1,118.00
1,119.70
1,108.33
5,643
Nov 20, 2025
1,167.15
1,167.95
1,145.55
1,148.30
1,136.64
7,757
Nov 19, 2025
1,131.00
1,155.75
1,124.85
1,152.25
1,140.55
14,542
Nov 18, 2025
1,134.10
1,139.00
1,115.65
1,127.40
1,115.96
14,270
Nov 17, 2025
1,132.85
1,138.25
1,121.00
1,133.95
1,122.44
36,714
Nov 14, 2025
1,154.00
1,154.00
1,125.05
1,131.65
1,120.16
13,608
Nov 13, 2025
1,167.25
1,180.75
1,151.00
1,154.30
1,142.58
16,830
Nov 12, 2025
1,169.95
1,176.00
1,155.75
1,165.40
1,153.57
8,753
Nov 11, 2025
1,144.00
1,160.90
1,129.00
1,158.25
1,146.49
18,211
Nov 10, 2025
1,111.30
1,150.00
1,111.30
1,144.05
1,132.44
11,888
Nov 7, 2025
1,130.60
1,142.20
1,096.70
1,111.25
1,099.97
1,203,898
Nov 6, 2025
1,157.10
1,161.90
1,139.05
1,142.00
1,130.41
17,006
Nov 4, 2025
1,154.10
1,167.10
1,151.00
1,157.05
1,145.31
10,522
Nov 3, 2025
1,167.95
1,167.95
1,150.00
1,161.25
1,149.46
7,457
Oct 31, 2025
1,180.00
1,196.00
1,159.70
1,162.10
1,150.30
18,906
Oct 30, 2025
1,175.25
1,193.50
1,174.00
1,176.75
1,164.81
10,795
