Cyient Share Price History Cyient

211.75

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

211.75

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

Cyient 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
()
02-Jun-2020 208 213 205 212 18,893 197 380,814 8.20 4.20
01-Jun-2020 202 209 202 202 11,857 191 754,236 7.25 0.10
29-May-2020 200 202 198 199 10,235 74.30 248,225 4.05 -0.60
28-May-2020 195 199 194 197 4,431 47.10 137,329 5.65 1.85
27-May-2020 195 195 191 193 3,551 26.80 78,212 4.15 -2.30
26-May-2020 191 195 191 193 3,600 33.70 81,131 4.50 2.40
22-May-2020 189 191 184 189 13,497 104 415,676 7 0.15
21-May-2020 189 192 188 188 7,975 75.40 223,866 4.45 -0.90
20-May-2020 193 194 187 189 5,457 37.80 113,168 7.20 -3.30
19-May-2020 199 200 191 193 9,135 67.60 211,525 8.55 -6.40
18-May-2020 204 204 195 196 7,310 60.50 176,447 8.50 -7.60
15-May-2020 205 206 201 201 7,762 179 695,293 4.80 -3.40
14-May-2020 206 208 202 205 16,024 109 355,993 5.50 -1.40
13-May-2020 213 213 203 207 12,306 247 896,526 10.50 -5.90
12-May-2020 202 208 199 207 26,383 202 434,367 8.60 4.65
11-May-2020 207 208 193 201 34,142 541 1,336,454 15 -5.90
08-May-2020 213 223 209 209 42,842 574 1,180,102 14.50 -4.50
07-May-2020 237 244 225 232 37,536 463 715,881 18.90 -5.30
06-May-2020 221 238 217 235 36,818 571 747,941 21.20 13.60
05-May-2020 229 232 220 221 16,942 148 334,707 12 -8.20
04-May-2020 223 235 219 224 28,172 399 690,031 15.80 1.35