CYIENT Historical Share Price Data

Cyient Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
19-Mar-2024	1996.1	1999	1944.5	1975.05	16962	357377656.25	148981	54.50	-21.05
20-Mar-2024	2010.25	2053.65	1965	1999.75	27807	1022952458.6	336870	88.65	-10.50
21-Mar-2024	2019.15	2019.15	1969.05	1986.8	25776	1806956298.25	821859	50.10	-32.35
22-Mar-2024	1962.05	2005.85	1942.05	1963	30837	368293747.35	108368	63.80	0.95
26-Mar-2024	1940	2018.05	1912.3	1941.55	51854	1275048001.45	472167	105.75	1.55
27-Mar-2024	1957	1961	1920	1942.85	25110	402592470.25	145967	41.00	-14.15
28-Mar-2024	1975	2025	1960	1996.35	36340	691905631.4	229086	65.00	21.35
01-Apr-2024	2015.8	2029.95	1980.1	2006.65	28045	1054646753.1	394456	49.85	-9.15
02-Apr-2024	2006.9	2019.45	2001.15	2009.1	16273	219038655.2	82292	18.30	2.20
03-Apr-2024	2009.8	2105.25	2001.6	2067.1	49274	1390127213.4	347468	103.65	57.30
04-Apr-2024	2087	2190	2071.2	2164.25	54319	1363762252.3	225836	118.80	77.25
05-Apr-2024	2187.8	2189.9	2130.1	2164.3	31938	936727640.55	274326	59.80	-23.50
08-Apr-2024	2184.95	2184.95	2085	2102.65	46808	700444236.15	179399	99.95	-82.30
09-Apr-2024	2120	2136.95	2066	2079.75	23819	403058950.25	102173	70.95	-40.25
10-Apr-2024	2060	2125.7	2052	2101.35	33142	624381625.35	189756	73.70	41.35
12-Apr-2024	2124	2124	2070.05	2088.95	30955	450174818.95	131491	53.95	-35.05
15-Apr-2024	2031	2077.5	2020	2071.85	39017	493427646.9	241184	57.50	40.85
16-Apr-2024	2041.15	2105.35	2030	2039.45	28626	611152570.4	193120	75.35	-1.70
18-Apr-2024	2044.95	2059.4	1994.4	2012.95	37934	696817512.85	220641	65.00	-32.00

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.