Home > Share Market > Stocks > Cyient > CYIENT Share Price History

CYIENT Historical Share Price Data

Cyient

CMP as on 08-Aug-22 15:52

829.90

Open

₹ 824.90

Turnover (lac)

₹ 916

Prev. Close

₹ 820.90

Day's Vol (shares)

₹ 1,10,354

Day's Range (₹)

₹ 811.05
₹ 831.90

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 ()
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

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity