NSE - Delayed Quote
INR
Cyient Limited (CYIENT.NS)
1,134.90
-9.70
(-0.85%)
At close: October 30 at 3:29:58 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
1,145.00
1,155.80
1,110.50
1,134.90
1,134.90
515,014
Oct 29, 2026
1,156.00
1,174.00
1,135.00
1,144.60
1,144.60
377,227
Oct 28, 2026
12
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 28, 2026
1,179.20
1,193.20
1,148.60
1,156.70
1,156.70
1,052,570
Oct 27, 2026
1,239.30
1,239.30
1,175.20
1,182.30
1,170.30
1,203,367
Oct 26, 2026
1,220.50
1,277.00
1,201.40
1,242.90
1,230.28
1,780,621
Oct 23, 2026
1,200.70
1,268.00
1,200.10
1,233.00
1,220.49
19,888,724
Oct 22, 2026
1,169.70
1,183.20
1,127.00
1,143.70
1,132.09
458,545
Oct 21, 2026
1,166.40
1,200.80
1,159.10
1,169.70
1,157.83
465,129
Oct 19, 2026
1,194.50
1,204.90
1,162.50
1,172.40
1,160.50
300,722
Oct 16, 2026
1,196.80
1,224.40
1,175.90
1,194.50
1,182.38
583,099
Oct 15, 2026
1,210.00
1,212.30
1,161.50
1,189.80
1,177.72
415,484
Oct 14, 2026
1,167.00
1,211.40
1,167.00
1,195.40
1,183.27
751,668
Oct 13, 2026
1,147.00
1,179.00
1,122.50
1,175.30
1,163.37
725,974
Oct 12, 2026
1,158.80
1,167.80
1,138.00
1,153.80
1,142.09
426,281
Oct 9, 2026
1,086.50
1,182.00
1,086.50
1,158.80
1,147.04
4,226,963
Oct 8, 2026
1,120.70
1,129.50
1,071.30
1,084.70
1,073.69
425,447
Oct 7, 2026
1,119.20
1,137.60
1,109.60
1,115.00
1,103.68
259,473
Oct 6, 2026
1,140.20
1,141.30
1,097.20
1,119.40
1,108.04
550,341
Oct 5, 2026
1,115.00
1,173.50
1,110.00
1,140.20
1,128.63
1,623,849
Oct 1, 2026
1,100.00
1,112.20
1,068.00
1,104.60
1,093.39
594,962
Sep 30, 2026
1,055.30
1,138.00
1,050.10
1,100.70
1,089.53
2,323,228
Sep 29, 2026
1,075.00
1,093.50
1,044.00
1,055.30
1,044.59
481,634
Sep 28, 2026
1,095.80
1,099.10
1,064.30
1,082.30
1,071.32
246,850
Sep 25, 2026
1,057.30
1,103.70
1,050.30
1,094.70
1,083.59
334,991
Sep 24, 2026
1,064.10
1,085.00
1,044.00
1,057.80
1,047.06
225,594
Sep 23, 2026
1,076.30
1,087.70
1,052.00
1,072.20
1,061.32
310,466
Sep 22, 2026
1,064.80
1,085.10
1,032.00
1,079.00
1,068.05
587,228
Sep 21, 2026
1,085.70
1,086.10
1,055.10
1,060.80
1,050.03
156,528
Sep 18, 2026
1,064.80
1,079.50
1,047.60
1,073.30
1,062.41
668,011
Sep 17, 2026
1,059.60
1,084.00
1,047.10
1,064.00
1,053.20
332,526
Sep 16, 2026
1,078.90
1,079.00
1,030.30
1,054.50
1,043.80
488,288
Sep 15, 2026
1,076.60
1,107.20
1,065.60
1,078.90
1,067.95
857,646
Sep 11, 2026
1,078.20
1,087.40
1,054.40
1,059.40
1,048.65
308,753
Sep 10, 2026
1,075.10
1,089.90
1,070.00
1,076.40
1,065.47
187,031
Sep 9, 2026
1,066.30
1,091.60
1,058.40
1,075.10
1,064.19
323,893
Sep 8, 2026
1,100.00
1,100.00
1,078.00
1,086.30
1,075.27
261,931
Sep 7, 2026
1,098.10
1,117.60
1,074.20
1,105.40
1,094.18
362,143
Sep 4, 2026
1,111.30
1,131.70
1,096.20
1,101.80
1,090.62
327,209
Sep 3, 2026
1,121.10
1,128.90
1,100.10
1,111.30
1,100.02
370,710
Sep 2, 2026
1,150.00
1,150.00
1,114.50
1,122.20
1,110.81
820,374
Sep 1, 2026
1,219.00
1,219.00
1,145.50
1,164.60
1,152.78
1,708,736
Aug 31, 2026
1,111.35
1,192.00
1,081.35
1,174.80
1,162.88
2,546,454
Aug 28, 2026
1,042.05
1,114.50
1,039.20
1,107.45
1,096.21
2,503,595
Aug 27, 2026
1,045.00
1,059.00
1,028.00
1,052.70
1,042.02
2,172,515
Aug 26, 2026
994.00
1,056.00
984.50
1,047.70
1,037.07
11,712,766
Aug 25, 2026
909.00
989.00
898.65
979.05
969.11
4,712,618
Aug 24, 2026
895.00
934.85
894.10
909.05
899.82
1,531,330
Aug 21, 2026
898.50
918.45
888.90
892.65
883.59
594,920
Aug 20, 2026
897.85
911.00
890.00
903.05
893.88
600,510
Aug 19, 2026
860.00
903.00
860.00
894.50
885.42
2,033,629
Aug 18, 2026
861.40
869.55
850.10
858.55
849.84
1,226,576
Aug 17, 2026
865.00
870.00
847.00
868.00
859.19
237,665
Aug 14, 2026
875.00
883.85
862.15
867.05
858.25
209,193
Aug 13, 2026
843.20
885.00
843.20
879.65
870.72
782,252
Aug 12, 2026
854.30
862.60
839.00
840.50
831.97
226,541
Aug 11, 2026
855.00
863.60
849.00
853.40
844.74
269,359
Aug 10, 2026
857.95
870.95
853.30
855.00
846.32
432,253
Aug 7, 2026
854.90
863.65
852.10
857.50
848.80
355,030
Aug 6, 2026
866.65
872.90
852.05
854.90
846.22
327,050
Aug 5, 2026
875.00
875.00
862.80
864.55
855.78
169,072
Aug 4, 2026
855.00
879.45
855.00
867.60
858.79
493,282
Aug 3, 2026
847.70
865.90
845.00
858.55
849.84
309,567
Jul 31, 2026
849.55
852.10
837.10
847.70
839.10
352,298
Jul 30, 2026
869.00
875.45
842.90
847.70
839.10
497,573
Jul 29, 2026
848.80
879.70
845.00
867.45
858.65
1,337,269
Jul 28, 2026
825.05
857.60
823.10
838.00
829.49
774,089
Jul 27, 2026
842.00
844.90
822.00
825.20
816.82
559,577
Jul 24, 2026
834.95
873.00
814.45
840.05
831.52
2,956,680
Jul 23, 2026
845.00
848.45
827.35
830.65
822.22
168,679
Jul 22, 2026
851.20
853.95
841.00
843.30
834.74
177,006
Jul 21, 2026
847.50
852.00
840.05
846.95
838.35
244,817
Jul 20, 2026
848.00
855.40
844.50
849.35
840.73
148,483
Jul 17, 2026
863.50
866.90
843.25
853.90
845.23
199,012
Jul 16, 2026
845.00
865.50
841.20
859.50
850.78
327,223
Jul 15, 2026
850.00
852.00
836.00
839.45
830.93
200,141
Jul 14, 2026
870.00
870.00
845.05
852.75
844.09
188,584
Jul 13, 2026
836.60
872.40
831.70
867.40
858.60
612,036
Jul 10, 2026
838.00
847.90
833.85
841.15
832.61
314,415
Jul 9, 2026
835.00
839.00
825.00
830.65
822.22
332,859
Jul 8, 2026
844.05
848.60
830.40
834.85
826.38
324,678
Jul 7, 2026
842.80
852.50
821.00
848.10
839.49
1,129,780
Jul 6, 2026
877.00
884.00
864.00
869.95
861.12
277,443
Jul 3, 2026
881.30
904.95
879.00
890.35
881.31
275,792
Jul 2, 2026
864.00
882.80
863.00
879.45
870.52
138,199
Jul 1, 2026
870.00
877.80
858.00
860.90
852.16
121,323
Jun 30, 2026
877.00
877.30
856.35
871.95
863.10
223,387
Jun 29, 2026
885.85
899.00
862.05
881.55
872.60
431,912
Jun 25, 2026
896.60
899.90
882.40
886.25
877.25
260,834
Jun 24, 2026
886.20
896.85
884.00
893.95
884.88
235,267
Jun 23, 2026
876.60
899.00
876.55
886.20
877.21
309,526
Jun 22, 2026
864.90
884.90
864.05
876.65
867.75
293,058
Jun 19, 2026
861.00
869.80
853.60
859.05
850.33
359,706
Jun 18, 2026
870.10
878.60
870.00
873.45
864.58
223,289
Jun 17, 2026
865.00
884.00
855.15
876.15
867.26
1,532,390
Jun 16, 2026
900.00
912.80
879.00
907.65
898.44
1,284,148
Jun 15, 2026
895.50
905.45
878.85
897.00
887.90
1,011,550
Jun 12, 2026
873.70
883.45
861.75
877.95
869.04
1,685,172
Jun 11, 2026
853.00
857.20
840.10
846.65
838.06
692,295
Jun 10, 2026
865.60
873.85
845.35
848.90
840.28
349,230
Jun 9, 2026
869.45
874.00
862.00
864.00
855.23
317,767
Jun 8, 2026
874.00
884.10
860.00
862.30
853.55
349,547
Jun 5, 2026
895.35
906.20
872.20
877.20
868.30
509,518
Jun 4, 2026
901.60
903.60
891.00
892.45
883.39
285,079
Jun 3, 2026
925.50
925.60
893.20
906.30
897.10
418,105
Jun 2, 2026
905.00
931.50
904.00
925.60
916.21
589,573
Jun 1, 2026
919.00
929.60
899.00
906.45
897.25
494,645
May 29, 2026
922.50
927.60
885.70
908.25
899.03
407,322
May 27, 2026
925.55
927.30
915.25
917.50
908.19
153,501
May 26, 2026
921.00
932.00
917.20
925.55
916.16
336,958
May 25, 2026
910.00
925.00
902.65
918.05
908.73
365,567
May 22, 2026
903.95
911.00
890.55
901.70
892.55
235,998
May 21, 2026
909.00
912.50
897.50
902.25
893.09
108,610
May 20, 2026
900.20
914.40
895.00
905.05
895.86
198,055
May 19, 2026
875.25
910.40
875.25
905.85
896.66
371,270
May 18, 2026
870.70
879.40
856.30
876.45
867.55
182,249
May 15, 2026
876.25
884.75
869.00
870.70
861.86
122,437
May 14, 2026
889.50
893.70
870.00
871.85
863.00
267,979
May 13, 2026
898.00
902.00
877.05
886.55
877.55
294,459
May 12, 2026
919.95
921.95
884.00
903.45
894.28
494,759
May 11, 2026
904.70
927.60
881.05
919.75
910.41
603,457
May 8, 2026
896.00
919.50
894.00
904.70
895.52
376,693
May 7, 2026
903.00
904.00
887.00
894.40
885.32
372,760
May 6, 2026
871.00
904.50
870.20
900.75
891.61
567,949
May 5, 2026
875.00
878.00
862.40
869.90
861.07
174,901
May 4, 2026
878.00
882.90
862.20
871.80
862.95
218,915
Apr 30, 2026
845.00
880.00
841.00
871.75
862.90
587,705
Apr 29, 2026
865.05
865.80
841.50
844.20
835.63
599,970
Apr 28, 2026
885.80
889.25
853.95
858.50
849.79
748,771
Apr 27, 2026
880.00
893.90
874.60
885.20
876.22
945,939
Apr 24, 2026
937.00
937.00
867.05
873.05
864.19
2,049,322
Apr 23, 2026
952.15
961.85
933.05
935.90
926.40
230,018
Apr 22, 2026
956.90
967.85
947.10
961.80
952.04
264,731
Apr 21, 2026
952.00
971.00
947.05
958.40
948.67
194,329
Apr 20, 2026
966.40
970.00
945.20
948.05
938.43
192,941
Apr 17, 2026
966.90
989.50
957.60
962.30
952.53
376,297
Apr 16, 2026
972.05
977.90
950.05
967.30
957.48
435,206
Apr 15, 2026
924.15
982.50
922.00
962.60
952.83
2,177,102
Apr 13, 2026
886.05
906.85
871.35
896.15
887.05
250,101
Apr 10, 2026
896.20
917.00
884.25
910.00
900.76
406,807
Apr 9, 2026
864.00
892.55
855.25
890.20
881.16
449,349
Apr 8, 2026
864.00
864.00
836.00
859.25
850.53
338,644
Apr 7, 2026
813.00
854.65
799.25
832.35
823.90
622,415
Apr 6, 2026
804.80
817.05
796.20
813.15
804.90
169,371
Apr 2, 2026
775.00
811.55
760.35
804.85
796.68
396,748
Apr 1, 2026
792.20
811.25
767.00
780.45
772.53
421,493
Mar 30, 2026
781.00
793.95
750.30
752.85
745.21
382,835
Mar 27, 2026
809.00
809.00
780.30
784.75
776.79
666,594
Mar 25, 2026
807.00
827.80
795.45
815.70
807.42
586,179
Mar 24, 2026
815.00
815.00
781.10
798.45
790.35
414,210
Mar 23, 2026
820.00
825.35
788.25
791.40
783.37
309,297
Mar 20, 2026
844.15
848.75
821.20
825.35
816.97
199,549
Mar 19, 2026
847.95
853.60
828.15
829.85
821.43
260,528
Mar 18, 2026
852.00
879.40
852.00
858.10
849.39
311,318
Mar 17, 2026
859.00
869.75
841.00
850.85
842.21
308,476
Mar 16, 2026
871.00
876.80
841.95
854.50
845.83
260,716
Mar 13, 2026
903.00
909.45
867.45
870.10
861.27
151,895
Mar 12, 2026
922.90
925.00
899.05
902.55
893.39
199,791
Mar 11, 2026
911.95
953.10
900.00
924.60
915.22
500,278
Mar 10, 2026
866.95
913.95
866.00
907.80
898.59
290,951
Mar 9, 2026
872.50
875.00
853.30
858.30
849.59
371,838
Mar 6, 2026
870.00
893.40
868.80
884.85
875.87
193,290
Mar 5, 2026
886.90
893.90
872.95
885.80
876.81
195,981
Mar 4, 2026
889.95
907.50
875.90
882.25
873.30
259,099
Mar 2, 2026
896.40
919.85
875.00
899.50
890.37
181,048
Feb 27, 2026
925.20
942.80
908.10
914.70
905.42
490,683
Feb 26, 2026
929.20
945.00
919.10
921.90
912.54
256,589
Feb 25, 2026
950.80
959.80
929.10
931.80
922.34
245,304
Feb 24, 2026
979.80
980.00
944.50
950.10
940.46
401,287
Feb 23, 2026
995.00
998.80
971.30
982.00
972.03
174,985
Feb 20, 2026
992.60
999.40
981.10
988.60
978.57
144,991
Feb 19, 2026
1,020.00
1,029.60
988.10
993.80
983.71
134,478
Feb 18, 2026
1,010.50
1,028.10
1,000.10
1,019.80
1,009.45
202,240
Feb 17, 2026
990.90
1,019.00
987.70
1,010.30
1,000.05
183,178
Feb 16, 2026
1,000.00
1,002.10
985.00
990.50
980.45
167,975
Feb 13, 2026
990.00
1,029.70
982.50
995.20
985.10
370,990
Feb 12, 2026
1,055.00
1,058.30
1,012.00
1,017.00
1,006.68
400,280
Feb 11, 2026
1,085.00
1,095.50
1,058.00
1,061.90
1,051.12
150,681
Feb 10, 2026
1,082.00
1,097.40
1,073.00
1,083.90
1,072.90
241,572
Feb 9, 2026
1,070.90
1,089.90
1,070.90
1,079.30
1,068.35
147,092
Feb 6, 2026
1,094.00
1,096.30
1,037.60
1,066.60
1,055.77
620,633
Feb 5, 2026
1,132.10
1,139.30
1,098.00
1,102.10
1,090.91
235,456
Feb 4, 2026
1,135.00
1,156.30
1,111.50
1,148.30
1,136.65
212,085
Feb 3, 2026
1,182.90
1,182.90
1,141.10
1,156.30
1,144.56
181,934
Feb 2, 2026
1,140.10
1,140.10
1,105.00
1,129.60
1,118.13
223,192
Jan 30, 2026
1,115.00
1,148.00
1,102.00
1,138.10
1,126.55
247,081
Jan 29, 2026
1,124.10
1,124.10
1,094.50
1,115.00
1,103.68
180,728
Jan 28, 2026
1,110.10
1,123.30
1,097.60
1,118.20
1,106.85
199,647
Jan 27, 2026
1,085.00
1,119.90
1,068.90
1,110.00
1,098.73
337,045
Jan 23, 2026
1,132.00
1,137.10
1,072.20
1,085.80
1,074.78
738,409
Jan 22, 2026
1,132.30
1,140.00
1,118.00
1,134.40
1,122.89
280,745
Jan 21, 2026
1,165.60
1,173.10
1,115.80
1,123.20
1,111.80
683,043
Jan 20, 2026
1,177.20
1,191.00
1,156.60
1,183.20
1,171.19
980,807
Jan 19, 2026
1,200.00
1,208.00
1,179.70
1,183.10
1,171.09
186,234
Jan 16, 2026
1,175.90
1,204.40
1,168.00
1,201.00
1,188.81
401,804
Jan 15, 2026
1,175.90
1,175.90
1,175.90
1,175.90
1,163.96
-
Jan 14, 2026
1,175.00
1,185.20
1,161.10
1,175.90
1,163.96
255,742
Jan 13, 2026
1,158.00
1,180.50
1,152.30
1,175.00
1,163.07
177,933
Jan 12, 2026
1,153.00
1,159.00
1,133.10
1,152.70
1,141.00
177,081
Jan 9, 2026
1,170.00
1,184.40
1,152.40
1,159.10
1,147.34
230,408
Jan 8, 2026
1,186.00
1,208.00
1,170.00
1,180.60
1,168.62
690,724
Jan 7, 2026
1,132.20
1,184.50
1,132.20
1,176.90
1,164.95
379,839
Jan 6, 2026
1,150.00
1,155.90
1,132.00
1,141.30
1,129.72
263,020
Jan 5, 2026
1,106.70
1,174.40
1,106.70
1,154.20
1,142.49
1,286,852
Jan 2, 2026
1,105.00
1,114.00
1,101.20
1,105.90
1,094.68
136,553
Jan 1, 2026
1,116.00
1,120.90
1,105.00
1,109.10
1,097.84
157,220
Dec 31, 2025
1,097.00
1,129.00
1,092.90
1,117.80
1,106.45
365,525
Dec 30, 2025
1,105.00
1,111.60
1,076.30
1,092.90
1,081.81
1,255,450
Dec 29, 2025
1,119.40
1,122.00
1,085.00
1,105.00
1,093.78
1,554,536
Dec 26, 2025
1,122.50
1,128.50
1,115.00
1,119.40
1,108.04
706,982
Dec 24, 2025
1,151.00
1,151.90
1,118.00
1,121.60
1,110.22
726,849
Dec 23, 2025
1,165.00
1,169.00
1,139.90
1,144.70
1,133.08
326,489
Dec 22, 2025
1,165.00
1,166.50
1,140.00
1,161.70
1,149.91
493,494
Dec 19, 2025
1,151.50
1,160.20
1,139.90
1,157.60
1,145.85
300,830
Dec 18, 2025
1,148.70
1,151.00
1,130.00
1,141.30
1,129.72
468,028
Dec 17, 2025
1,142.00
1,152.10
1,126.00
1,138.80
1,127.24
878,154
Dec 16, 2025
1,148.00
1,154.20
1,141.00
1,149.80
1,138.13
273,414
Dec 15, 2025
1,157.80
1,164.90
1,152.60
1,158.00
1,146.25
109,745
Dec 12, 2025
1,164.00
1,170.10
1,144.90
1,167.70
1,155.85
578,777
Dec 11, 2025
1,144.80
1,157.50
1,113.00
1,154.40
1,142.68
242,391
Dec 10, 2025
1,131.60
1,142.40
1,123.30
1,139.00
1,127.44
474,024
Dec 9, 2025
1,143.90
1,153.40
1,123.60
1,131.60
1,120.11
201,211
Dec 8, 2025
1,175.40
1,179.00
1,125.60
1,141.90
1,130.31
247,882
Dec 5, 2025
1,182.50
1,188.00
1,160.60
1,169.20
1,157.33
374,403
Dec 4, 2025
1,180.60
1,193.00
1,170.50
1,177.20
1,165.25
234,386
Dec 3, 2025
1,180.00
1,194.50
1,166.20
1,180.60
1,168.62
360,596
Dec 2, 2025
1,165.90
1,182.00
1,156.00
1,178.80
1,166.84
552,741
Dec 1, 2025
1,130.00
1,167.50
1,120.00
1,163.30
1,151.49
667,205
Nov 28, 2025
1,107.90
1,127.00
1,106.20
1,123.60
1,112.20
278,398
Nov 27, 2025
1,121.60
1,124.70
1,109.00
1,113.30
1,102.00
200,347
Nov 26, 2025
1,109.40
1,120.70
1,103.60
1,118.40
1,107.05
311,613
Nov 25, 2025
1,118.70
1,122.70
1,101.10
1,103.60
1,092.40
298,545
Nov 24, 2025
1,119.60
1,134.90
1,113.40
1,118.10
1,106.75
295,259
Nov 21, 2025
1,148.00
1,148.00
1,118.00
1,120.20
1,108.83
175,464
Nov 20, 2025
1,162.00
1,163.00
1,145.00
1,148.90
1,137.24
231,252
Nov 19, 2025
1,130.00
1,156.40
1,122.00
1,152.60
1,140.90
359,019
Nov 18, 2025
1,139.80
1,140.10
1,116.00
1,127.90
1,116.45
282,931
Nov 17, 2025
1,135.00
1,138.50
1,120.60
1,134.20
1,122.69
217,107
Nov 14, 2025
1,153.80
1,153.80
1,125.00
1,131.60
1,120.11
196,466
Nov 13, 2025
1,167.00
1,181.60
1,150.90
1,153.80
1,142.09
265,566
Nov 12, 2025
1,157.30
1,176.50
1,154.10
1,167.00
1,155.16
189,671
Nov 11, 2025
1,143.20
1,161.10
1,128.40
1,158.50
1,146.74
234,881
Nov 10, 2025
1,112.70
1,150.00
1,112.70
1,143.20
1,131.60
269,774
Nov 7, 2025
1,141.60
1,144.40
1,096.90
1,112.70
1,101.41
1,638,795
Nov 6, 2025
1,158.90
1,161.60
1,139.20
1,142.20
1,130.61
257,304
Nov 4, 2025
1,160.60
1,166.10
1,151.10
1,156.60
1,144.86
336,973
Nov 3, 2025
1,162.50
1,169.30
1,149.20
1,160.50
1,148.72
263,687
Oct 31, 2025
1,175.80
1,195.70
1,160.00
1,162.50
1,150.70
289,501
Oct 30, 2025
1,183.70
1,194.50
1,173.30
1,175.80
1,163.87
414,448
