Cyient Share Price History
CMP as on 19-Apr-21 15:12
₹ 670.15Open
₹ 674.95Turnover (lac)
₹ 729Prev. Close
₹ 685.15Day's Vol (shares)
₹ 1,08,845CMP as on19-Apr-21 15:05
₹ 671.95Open
₹ 675.00Turnover (lac)
₹ 1,406Prev. Close
₹ 685.20Day's Vol (shares)
₹ 13,526Cyient Historical Data
| 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 |
