CYIENT Historical Share Price Data

Cyient

CMP as on 08-Aug-22 15:52

829.90

9.00 1.1%

Open

₹ 824.90

Turnover (lac)

₹ 916

Prev. Close

₹ 820.90

Day's Vol (shares)

₹ 1,10,354

Day's Range (₹)

₹ 811.05

₹ 831.90

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
05-Aug-2022	828	828	817	821	7,569	47.90	31,316	10.60	-6.70
04-Aug-2022	829	830	800	823	11,640	102	54,193	30	-5.60
03-Aug-2022	810	825	803	820	8,092	92.40	50,430	21.70	10.50
02-Aug-2022	829	831	812	815	13,087	129	98,109	19.40	-15
01-Aug-2022	835	838	819	829	17,817	164	111,056	18.40	-6
29-Jul-2022	800	833	798	826	33,180	385	188,708	35	26.20
28-Jul-2022	794	799	783	795	11,634	109	76,561	16.60	1.35
27-Jul-2022	781	795	781	789	5,462	49.50	31,600	13.50	7.50
26-Jul-2022	782	795	772	791	8,786	106	66,879	22.60	8.85
25-Jul-2022	782	787	773	780	7,074	97.20	59,169	14.10	-2.20
22-Jul-2022	776	789	771	780	15,117	251	99,670	17.90	4.45
21-Jul-2022	798	820	792	799	15,604	209	90,350	28	1.45
20-Jul-2022	772	803	766	798	21,457	422	220,553	37.40	26.10
19-Jul-2022	768	775	760	763	7,537	93.10	62,060	14.90	-4.80
18-Jul-2022	774	792	765	770	14,575	237	180,593	27.40	-4.30
15-Jul-2022	773	778	768	770	6,636	46.80	23,716	9.55	-3.10
14-Jul-2022	780	780	759	770	10,923	84.80	58,173	21.10	-10
13-Jul-2022	770	777	770	774	7,315	55	46,016	7.10	4.90
12-Jul-2022	785	791	766	771	10,583	118	48,592	24.70	-13
11-Jul-2022	768	785	753	781	9,457	123	56,433	32.30	13.20