Cyient Share Price History

Cyient

CMP as on 19-Apr-21 15:12

₹ 670.15
-15.00 -2.19%

Open

₹ 674.95

Turnover (lac)

₹ 729

Prev. Close

₹ 685.15

Day's Vol (shares)

₹ 1,08,845

Day's Range (₹)

₹ 667.00
₹ 679.30

CMP as on19-Apr-21 15:05

₹ 671.95
-13.25 -1.93%

Open

₹ 675.00

Turnover (lac)

₹ 1,406

Prev. Close

₹ 685.20

Day's Vol (shares)

₹ 13,526

Day's Range

₹ 667.15
₹ 680.00

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 ()
16-Apr-2021 681 698 681 685 7,832 66.30 48,319 16.60 3.95
15-Apr-2021 691 697 665 687 12,254 105 63,040 32 -4
13-Apr-2021 660 704 660 691 14,860 135 77,702 44 30.70
12-Apr-2021 692 692 656 663 9,141 101 76,276 35.80 -29
09-Apr-2021 700 708 692 703 6,299 142 154,458 16 3
08-Apr-2021 705 710 691 701 21,952 265 185,421 18.40 -3.70
07-Apr-2021 680 701 680 691 12,468 208 161,119 21.40 10.90
06-Apr-2021 670 688 663 680 17,499 190 139,476 24.70 9.65
05-Apr-2021 661 680 655 667 15,459 162 114,001 25 6.65
01-Apr-2021 652 679 652 666 30,693 332 359,253 26.80 13.60
31-Mar-2021 643 654 642 647 9,909 109 101,152 12 4.60
30-Mar-2021 647 649 621 644 13,702 270 300,566 27.70 -3.40
26-Mar-2021 655 657 639 643 14,846 149 141,690 18.20 -12
25-Mar-2021 665 667 639 651 15,580 638 830,207 28.70 -14
24-Mar-2021 655 675 652 665 16,900 154 91,103 23.20 10.30
23-Mar-2021 682 687 658 666 22,595 405 214,827 29 -16
22-Mar-2021 666 685 655 676 28,588 409 132,678 29.80 10.20
19-Mar-2021 663 669 640 660 33,073 1,650 1,830,453 29.10 -2.90
Open ZERO Brokerage Demat Account