NSE: CYIENT | Series: EQ
-
LTP
1,923.85
-93.65 (-4.64 %) -
Open
2,020.70
1,995.00 -
High
2,042.25
2,033.75 -
Low
1,918.15
1,982.55 -
Close
1,924.40
2,017.50 -
52W High
2,112.00
11 Dec, 2024 -
52W Low
1,695.10
23 Oct, 2024
Upper Circuit: 2,421.00
Lower Circuit: 1,614.00
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 2,020.70 | 2,042.25 | 1,918.15 | 1,923.85 | 1,924.40 | -93.10 | -4.61 | 2,112.00 | 1,695.10 | 225,664 | 44.30 Crore | 28,991 |
| 19 Dec, 2024 | 1,995.00 | 2,033.75 | 1,982.55 | 2,020.75 | 2,017.50 | -34.95 | -1.7 | 2,112.00 | 1,695.10 | 245,568 | 49.32 Crore | 24,359 |
| 18 Dec, 2024 | 2,064.10 | 2,075.00 | 2,047.95 | 2,050.00 | 2,052.45 | -10.55 | -0.51 | 2,112.00 | 1,695.10 | 213,272 | 43.82 Crore | 17,150 |
| 17 Dec, 2024 | 2,080.05 | 2,086.50 | 2,056.55 | 2,068.25 | 2,063.00 | -13.75 | -0.66 | 2,112.00 | 1,695.10 | 141,958 | 29.37 Crore | 17,457 |
| 16 Dec, 2024 | 2,091.15 | 2,106.70 | 2,069.70 | 2,080.00 | 2,076.75 | -3.50 | -0.17 | 2,112.00 | 1,695.10 | 201,315 | 42.00 Crore | 23,608 |
| 13 Dec, 2024 | 2,089.65 | 2,102.60 | 2,065.30 | 2,082.25 | 2,080.25 | -9.40 | -0.45 | 2,112.00 | 1,695.10 | 304,689 | 63.49 Crore | 29,884 |
| 12 Dec, 2024 | 2,086.00 | 2,103.00 | 2,070.00 | 2,085.00 | 2,089.65 | 2.90 | 0.14 | 2,112.00 | 1,695.10 | 259,367 | 54.19 Crore | 32,310 |
| 11 Dec, 2024 | 2,080.00 | 2,112.00 | 2,025.50 | 2,082.85 | 2,086.75 | 20.95 | 1.01 | 2,112.00 | 1,695.10 | 805,662 | 168.55 Crore | 46,686 |
| 10 Dec, 2024 | 2,000.00 | 2,075.00 | 2,000.00 | 2,060.00 | 2,065.80 | 63.65 | 3.18 | 2,075.00 | 1,695.10 | 623,143 | 127.86 Crore | 46,209 |
| 09 Dec, 2024 | 1,998.15 | 2,034.00 | 1,991.20 | 2,009.00 | 2,002.15 | 3.70 | 0.19 | 2,074.55 | 1,695.10 | 422,470 | 85.10 Crore | 28,759 |
| 06 Dec, 2024 | 1,955.00 | 2,001.80 | 1,942.85 | 1,989.30 | 1,998.45 | 44.65 | 2.29 | 2,074.55 | 1,695.10 | 435,755 | 86.13 Crore | 39,082 |
| 05 Dec, 2024 | 1,954.30 | 1,970.75 | 1,945.45 | 1,954.00 | 1,953.80 | 18.75 | 0.97 | 2,074.55 | 1,695.10 | 423,543 | 82.94 Crore | 30,544 |
| 04 Dec, 2024 | 1,877.95 | 1,971.70 | 1,877.95 | 1,947.60 | 1,935.05 | 58.45 | 3.11 | 2,074.55 | 1,695.10 | 1,085,620 | 210.43 Crore | 73,404 |
| 03 Dec, 2024 | 1,879.90 | 1,898.00 | 1,869.65 | 1,883.70 | 1,876.60 | 6.60 | 0.35 | 2,074.55 | 1,695.10 | 292,687 | 54.95 Crore | 25,220 |
| 02 Dec, 2024 | 1,853.00 | 1,900.00 | 1,848.70 | 1,864.20 | 1,870.00 | 16.55 | 0.89 | 2,074.55 | 1,695.10 | 226,422 | 42.46 Crore | 28,255 |
| 29 Nov, 2024 | 1,851.00 | 1,869.00 | 1,843.25 | 1,852.00 | 1,853.45 | -4.35 | -0.23 | 2,074.55 | 1,695.10 | 173,616 | 32.17 Crore | 24,476 |
| 28 Nov, 2024 | 1,899.00 | 1,899.00 | 1,849.00 | 1,857.00 | 1,857.80 | -32.25 | -1.71 | 2,074.55 | 1,695.10 | 156,569 | 29.14 Crore | 21,322 |
| 27 Nov, 2024 | 1,875.00 | 1,901.00 | 1,861.95 | 1,888.00 | 1,890.05 | 21.35 | 1.14 | 2,074.55 | 1,695.10 | 204,668 | 38.65 Crore | 18,064 |
| 26 Nov, 2024 | 1,855.00 | 1,912.25 | 1,850.05 | 1,867.35 | 1,868.70 | 22.10 | 1.2 | 2,074.55 | 1,695.10 | 394,646 | 74.32 Crore | 43,403 |
| 25 Nov, 2024 | 1,845.00 | 1,860.00 | 1,825.55 | 1,845.00 | 1,846.60 | 44.10 | 2.45 | 2,074.55 | 1,695.10 | 540,486 | 99.77 Crore | 35,131 |