Cyient Share Price History

Cyient

CMP as on 23-Jul-21 15:59

₹ 1,002.90
-28.85 -2.8%

Open

₹ 1,040.00

Turnover (lac)

₹ 4,151

Prev. Close

₹ 1,031.75

Day's Vol (shares)

₹ 4,13,942

Day's Range (₹)

₹ 998.05
₹ 1,067.30

CMP as on23-Jul-21 15:50

₹ 1,002.60
-30.85 -2.99%

Open

₹ 1,038.00

Turnover (lac)

₹ 60

Prev. Close

₹ 1,033.45

Day's Vol (shares)

₹ 42,679

Day's Range

₹ 998.00
₹ 1,065.00

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 ()
23-Jul-2021 1,040 1,067 998 1,003 32,211 421 236,169 69.30 -37
22-Jul-2021 987 1,055 985 1,032 38,918 689 296,074 69.80 44.60
20-Jul-2021 1,010 1,023 972 978 26,139 517 310,322 50.80 -33
19-Jul-2021 1,045 1,045 1,000 1,014 47,922 758 334,678 45 -31
16-Jul-2021 947 1,092 916 1,063 110,968 2,178 504,411 176 116
15-Jul-2021 882 995 880 946 98,319 1,782 567,535 115 64.30
14-Jul-2021 855 880 853 874 25,126 490 358,754 26.30 18.60
13-Jul-2021 860 861 849 857 10,788 186 175,937 12.80 -3.10
12-Jul-2021 853 875 837 851 25,260 416 268,877 38 -1.90
09-Jul-2021 857 859 847 852 10,079 86 59,835 11.90 -5
08-Jul-2021 856 869 846 860 11,334 131 95,912 22.90 4.10
07-Jul-2021 867 867 846 849 10,031 101 77,617 21 -18
06-Jul-2021 856 878 850 864 13,269 145 94,919 28.70 7.40
05-Jul-2021 885 885 845 850 12,992 148 113,867 39.90 -35
02-Jul-2021 897 899 872 875 21,508 150 103,940 27.10 -22
01-Jul-2021 869 895 866 886 17,939 235 127,884 28.90 17.10
30-Jun-2021 860 871 847 860 22,238 434 211,939 23.20 -0.40
29-Jun-2021 825 876 823 845 13,297 105 81,658 52.80 20.50
28-Jun-2021 835 843 805 831 13,582 175 143,507 38 -4.20
25-Jun-2021 854 857 837 840 7,577 88.10 73,469 19.80 -15
Open ZERO Brokerage Demat Account