Cyient Ltd Share Price CYIENT

557.25

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

557.00

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
22-Nov-2017 562 562 554 558 7,355 57.70 73,881 8.40 -3.80
21-Nov-2017 560 564 554 557 3,297 50.50 54,918 9.75 -2.50
20-Nov-2017 548 560 547 554 4,037 74 70,683 13.20 6.25
17-Nov-2017 554 559 541 545 3,360 52.20 60,465 17.80 -9.20
16-Nov-2017 541 553 539 550 3,227 51.40 59,521 14.60 9.05
15-Nov-2017 538 545 534 538 5,327 69 90,170 10.80 -0.40
14-Nov-2017 542 556 538 541 12,315 133 119,162 18 -1
13-Nov-2017 545 545 538 540 14,501 142 215,651 7.05 -4.30
10-Nov-2017 543 544 536 540 6,132 326 562,094 7.90 -3.50
09-Nov-2017 534 544 532 539 18,425 149 208,976 12.20 4.70
08-Nov-2017 530 537 527 530 7,456 97 130,154 10.20 0.05
07-Nov-2017 533 540 522 526 10,389 124 120,911 17.80 -7.50
06-Nov-2017 527 540 527 530 8,344 53.30 59,645 13.10 3.35
03-Nov-2017 545 546 529 531 5,205 83.70 85,894 16.80 -14
02-Nov-2017 544 548 532 544 6,939 143 161,512 15.30 0.15
01-Nov-2017 545 554 539 542 13,302 217 233,830 14.40 -2.50
31-Oct-2017 562 564 525 541 16,397 6,608 11,170,763 38.60 -21
30-Oct-2017 560 570 553 558 3,704 69.50 95,329 16.70 -2.10
27-Oct-2017 567 579 550 554 4,364 42.40 36,106 29 -13
26-Oct-2017 564 582 564 570 13,349 135 134,241 18.50 6.25
25-Oct-2017 560 565 554 561 3,811 39.90 47,338 11.10 1.15
24-Oct-2017 538 565 538 560 10,308 154 117,222 27.20 22
23-Oct-2017 555 565 529 541 12,562 184 127,986 36.30 -14