Cyient Share Price History

Cyient

CMP as on 30-Oct-20 15:58

₹ 394.30
-10.15 -2.51%

Open

₹ 403.00

Turnover (lac)

₹ 1,696

Prev. Close

₹ 404.45

Day's Vol (shares)

₹ 4,30,209

Day's Range (₹)

₹ 390.00
₹ 406.75

CMP as on30-Oct-20 15:51

₹ 395.30
-9.2 -2.27%

Open

₹ 409.90

Turnover (lac)

₹ 1,406

Prev. Close

₹ 404.50

Day's Vol (shares)

₹ 38,917

Day's Range

₹ 391.15
₹ 409.90

Cyient Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
30-Oct-2020 403 407 390 394 16,341 172 237,049 16.80 -8.70
29-Oct-2020 412 414 403 404 18,383 168 208,695 11.30 -7.60
28-Oct-2020 414 427 414 422 23,181 167 207,585 13.40 7.65
27-Oct-2020 418 423 413 419 17,444 174 154,316 10.10 0.45
26-Oct-2020 430 431 418 424 12,229 187 189,303 12.80 -5.10
23-Oct-2020 430 443 421 430 42,662 525 365,855 21.80 -0.50
22-Oct-2020 409 432 402 426 40,857 609 661,693 29.70 17
21-Oct-2020 406 411 393 409 41,446 535 885,799 18.60 3.60
20-Oct-2020 396 408 391 405 28,923 384 312,530 17 9.30
19-Oct-2020 393 398 387 396 38,823 353 379,050 11 2.20
16-Oct-2020 370 392 369 390 67,060 1,152 1,304,308 23 19.50
15-Oct-2020 378 379 365 367 17,678 181 220,800 14 -11
14-Oct-2020 380 380 372 375 25,983 166 237,781 7.75 -5.20
13-Oct-2020 380 382 371 377 36,326 457 637,683 11 -3.10
12-Oct-2020 387 388 376 377 11,806 114 146,630 12 -9.30
09-Oct-2020 389 392 381 383 11,114 126 173,801 10.20 -5.90
08-Oct-2020 392 405 385 388 46,301 600 678,674 19.90 -4.20
07-Oct-2020 393 393 386 387 11,107 104 169,898 6.90 -5.80
06-Oct-2020 386 397 383 393 13,491 138 144,681 14.30 6.70
05-Oct-2020 383 391 382 384 13,768 118 182,736 9.55 0.50
01-Oct-2020 389 390 378 379 23,646 119 169,143 12.30 -9.80