Cigniti Technologies Share Price History
CMP as on 18-Jan-21 17:52
₹ 407.90Open
₹ 428.75Turnover (lac)
₹ 187Prev. Close
₹ 426.60Day's Vol (shares)
₹ 45,913CMP as on18-Jan-21 16:43
₹ 404.10Open
₹ 428.00Turnover (lac)
₹ 6Prev. Close
₹ 427.35Day's Vol (shares)
₹ 8,058Cigniti Technologies Historical Data
Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
---|---|---|---|---|---|---|---|---|---|
H-L () |
C-O () | ||||||||
18-Jan-2021 | 429 | 429 | 402 | 405 | 1,794 | 22.20 | 26,570 | 27.30 | -23 |
15-Jan-2021 | 440 | 444 | 414 | 427 | 3,452 | 42.10 | 48,716 | 29.50 | -13 |
14-Jan-2021 | 420 | 447 | 412 | 438 | 8,796 | 128 | 141,963 | 35.10 | 18.20 |
13-Jan-2021 | 391 | 420 | 385 | 412 | 4,489 | 69.40 | 83,763 | 34.70 | 20.70 |
12-Jan-2021 | 390 | 393 | 385 | 389 | 823 | 14.60 | 30,223 | 8 | -0.40 |
11-Jan-2021 | 391 | 395 | 386 | 388 | 1,417 | 13.80 | 20,012 | 9.40 | -3.10 |
08-Jan-2021 | 389 | 395 | 386 | 389 | 1,926 | 21.40 | 32,284 | 8.80 | 0 |
07-Jan-2021 | 384 | 397 | 382 | 384 | 1,875 | 39.40 | 80,979 | 15 | 0.30 |
06-Jan-2021 | 389 | 395 | 380 | 382 | 1,444 | 18.70 | 31,670 | 15 | -6.90 |
05-Jan-2021 | 392 | 392 | 384 | 387 | 803 | 7.10 | 10,446 | 8.30 | -4.80 |
04-Jan-2021 | 392 | 396 | 387 | 390 | 816 | 7.98 | 14,195 | 9 | -2 |
01-Jan-2021 | 388 | 396 | 385 | 390 | 990 | 11 | 21,025 | 10.70 | 2.10 |
31-Dec-2020 | 388 | 394 | 381 | 389 | 1,055 | 9.41 | 16,385 | 12.50 | 1.10 |
30-Dec-2020 | 393 | 420 | 383 | 386 | 1,391 | 14.20 | 23,979 | 36.70 | -6.90 |
29-Dec-2020 | 397 | 405 | 390 | 392 | 3,018 | 38.90 | 46,796 | 14.90 | -4.80 |
28-Dec-2020 | 398 | 404 | 393 | 395 | 971 | 10 | 20,551 | 11 | -3.40 |
24-Dec-2020 | 405 | 408 | 393 | 396 | 2,003 | 14.80 | 21,395 | 14.90 | -8.90 |
23-Dec-2020 | 390 | 406 | 390 | 401 | 3,482 | 40.60 | 44,291 | 16 | 10.80 |
22-Dec-2020 | 390 | 396 | 375 | 389 | 2,338 | 28.20 | 37,369 | 21.20 | -1.40 |
21-Dec-2020 | 417 | 421 | 367 | 388 | 1,410 | 13.90 | 24,571 | 54.10 | -29 |