NSE: CYIENTDLM | Series: EQ
-
LTP
678.60
12.05 (1.81 %) -
Open
670.00
662.95 -
High
688.70
669.90 -
Low
666.55
648.90 -
Close
677.85
666.55 -
52W High
744.25
03 Dec, 2024 -
52W Low
600.25
29 Oct, 2024
Upper Circuit: 799.86
Lower Circuit: 533.24
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 670.00 | 688.70 | 666.55 | 678.60 | 677.85 | 11.30 | 1.7 | 744.25 | 600.25 | 446,391 | 30.26 Crore | 30,897 |
| 19 Dec, 2024 | 662.95 | 669.90 | 648.90 | 669.90 | 666.55 | 1.00 | 0.15 | 744.25 | 600.25 | 185,251 | 12.25 Crore | 13,841 |
| 18 Dec, 2024 | 667.50 | 675.95 | 657.95 | 663.50 | 665.55 | -1.85 | -0.28 | 744.25 | 600.25 | 161,109 | 10.72 Crore | 11,351 |
| 17 Dec, 2024 | 673.00 | 674.60 | 664.50 | 667.50 | 667.40 | -3.30 | -0.49 | 744.25 | 600.25 | 146,200 | 9.78 Crore | 10,260 |
| 16 Dec, 2024 | 658.10 | 677.45 | 658.10 | 671.80 | 670.70 | 13.20 | 2.01 | 744.25 | 600.25 | 222,958 | 14.98 Crore | 13,998 |
| 13 Dec, 2024 | 660.90 | 663.35 | 647.35 | 658.00 | 657.50 | -3.40 | -0.51 | 744.25 | 600.25 | 220,083 | 14.47 Crore | 14,615 |
| 12 Dec, 2024 | 674.80 | 674.80 | 659.55 | 659.75 | 660.90 | -8.05 | -1.2 | 744.25 | 600.25 | 270,956 | 18.02 Crore | 12,676 |
| 11 Dec, 2024 | 667.00 | 680.30 | 666.25 | 667.15 | 668.95 | 4.20 | 0.63 | 744.25 | 600.25 | 231,732 | 15.56 Crore | 14,328 |
| 10 Dec, 2024 | 664.60 | 673.20 | 661.45 | 664.80 | 664.75 | 1.10 | 0.17 | 744.25 | 600.25 | 292,118 | 19.48 Crore | 16,803 |
| 09 Dec, 2024 | 677.00 | 678.85 | 662.15 | 664.60 | 663.65 | -10.00 | -1.48 | 744.25 | 600.25 | 236,002 | 15.79 Crore | 17,327 |
| 06 Dec, 2024 | 676.45 | 682.95 | 671.10 | 673.00 | 673.65 | -2.80 | -0.41 | 744.25 | 600.25 | 269,233 | 18.17 Crore | 14,585 |
| 05 Dec, 2024 | 699.40 | 702.70 | 671.05 | 678.70 | 676.45 | -16.65 | -2.4 | 744.25 | 600.25 | 628,882 | 42.73 Crore | 38,599 |
| 04 Dec, 2024 | 712.80 | 718.60 | 691.50 | 693.05 | 693.10 | -17.20 | -2.42 | 744.25 | 600.25 | 528,217 | 37.05 Crore | 28,953 |
| 03 Dec, 2024 | 738.00 | 744.25 | 708.00 | 709.00 | 710.30 | -21.65 | -2.96 | 744.25 | 600.25 | 298,598 | 21.59 Crore | 20,576 |
| 02 Dec, 2024 | 697.95 | 735.00 | 686.40 | 729.70 | 731.95 | 32.70 | 4.68 | 735.00 | 600.25 | 545,983 | 39.35 Crore | 28,638 |
| 29 Nov, 2024 | 699.70 | 703.00 | 685.25 | 694.00 | 699.25 | 6.05 | 0.87 | 721.90 | 600.25 | 201,738 | 14.02 Crore | 19,224 |
| 28 Nov, 2024 | 661.60 | 705.10 | 661.60 | 693.45 | 693.20 | 37.70 | 5.75 | 721.90 | 600.25 | 641,956 | 44.44 Crore | 43,064 |
| 27 Nov, 2024 | 632.10 | 660.30 | 631.10 | 655.00 | 655.50 | 24.55 | 3.89 | 721.90 | 600.25 | 311,789 | 20.25 Crore | 24,539 |
| 26 Nov, 2024 | 636.00 | 638.00 | 625.95 | 631.00 | 630.95 | -1.10 | -0.17 | 721.90 | 600.25 | 126,734 | 8.00 Crore | 14,472 |
| 25 Nov, 2024 | 646.90 | 646.90 | 630.60 | 631.15 | 632.05 | 3.15 | 0.5 | 721.90 | 600.25 | 124,693 | 7.93 Crore | 11,252 |