iifl-logo

Cyient Ltd Historical Data

1,185.3
(-0.20%)
Oct 29, 2025|03:57:11 PM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Cyient Ltd Historical Data

29/09/2025calendar-icon
29/10/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

29-Sep-2025

1,143

1,1631,134.51,14821,06537,46,61,695.11,34,957

30-Sep-2025

1,150.9

1,167.71,136.91,146.227,36144,95,53,2781,31,269

01-Oct-2025

1,146.4

1,1601,145.31,149.417,76934,93,74,361.61,91,480

03-Oct-2025

1,155

1,1751,147.11,170.320,73738,12,27,823.51,58,664

06-Oct-2025

1,180

1,191.81,163.21,180.623,58997,54,53,902.85,64,765

07-Oct-2025

1,183

1,1981,174.71,178.917,98147,79,89,891.82,56,544

08-Oct-2025

1,184

1,1921,166.61,171.815,38134,81,68,652.71,77,628

09-Oct-2025

1,175

1,189.81,171.81,176.718,15560,01,16,417.63,54,785

10-Oct-2025

1,182.8

1,189.11,173.71,176.98,19412,61,47,611.650,149

13-Oct-2025

1,176.5

1,176.91,151.41,162.914,05526,40,47,586.11,17,454

14-Oct-2025

1,172.9

1,172.91,1471,152.713,97426,03,24,44498,830

15-Oct-2025

1,157.9

1,168.41,112.61,12528,06974,78,74,954.93,15,749

16-Oct-2025

1,130

1,187.91,106.41,180.682,7322,13,50,32,358.84,33,842

17-Oct-2025

1,109

1,184.41,1081,170.761,7962,49,48,82,389.16,17,132

20-Oct-2025

1,167.5

1,199.91,1651,195.622,31753,16,42,554.41,53,598

21-Oct-2025

1,199.7

1,2071,1801,190.76,76111,80,13,582.650,290

23-Oct-2025

1,196.6

1,2221,1961,211.723,95957,03,53,841.11,63,932

24-Oct-2025

1,207.8

1,208.11,180.11,185.617,10839,00,62,666.21,01,314

27-Oct-2025

1,190.9

1,2151,189.31,208.116,17135,00,61,936.41,23,848

28-Oct-2025

1,217.9

1,217.91,180.91,187.716,49942,10,65,802.11,79,579

Cyient: Related NEWS

Cyient Launches Semiconductor Arm to Boost ASIC Solutions

This is Cyient's formal entry into the semiconductor industry a high demand segment in line with "India’s Digital and Industrial Transformation Goals"

9 Apr 2025|09:52 AM
Read More

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Knowledge Center
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

ATTENTION INVESTORS

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016, BSE Enlistment Number (RA): 5016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.