NSE: CYIENT | Series: EQ
-
LTP
1,219.85
-30.50 (-2.44 %) -
Open
1,244.85
1,235.25 -
High
1,244.85
1,257.05 -
Low
1,202.30
1,216.10 -
Close
1,216.25
1,250.35 -
52W High
2,112.00
11 Dec, 2024 -
52W Low
1,185.00
17 Mar, 2025
Upper Circuit: 1,500.42
Lower Circuit: 1,000.28
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 1,244.85 | 1,244.85 | 1,202.30 | 1,219.85 | 1,216.25 | -34.10 | -2.73 | 2,112.00 | 1,185.00 | 646,568 | 78.66 Crore | 42,718 |
| 02 Apr, 2025 | 1,235.25 | 1,257.05 | 1,216.10 | 1,255.05 | 1,250.35 | 15.20 | 1.23 | 2,112.00 | 1,185.00 | 715,265 | 88.49 Crore | 54,931 |
| 01 Apr, 2025 | 1,264.90 | 1,276.85 | 1,230.00 | 1,230.00 | 1,235.15 | -29.75 | -2.35 | 2,112.00 | 1,185.00 | 855,696 | 107.61 Crore | 32,030 |
| 28 Mar, 2025 | 1,285.00 | 1,311.45 | 1,259.45 | 1,260.95 | 1,264.90 | -15.85 | -1.24 | 2,112.00 | 1,185.00 | 360,331 | 46.14 Crore | 29,833 |
| 27 Mar, 2025 | 1,275.75 | 1,291.00 | 1,260.30 | 1,281.95 | 1,280.75 | 1.00 | 0.08 | 2,112.00 | 1,185.00 | 668,755 | 85.54 Crore | 36,344 |
| 26 Mar, 2025 | 1,304.90 | 1,308.60 | 1,271.50 | 1,271.70 | 1,279.75 | -21.70 | -1.67 | 2,112.00 | 1,185.00 | 286,536 | 37.06 Crore | 24,810 |
| 25 Mar, 2025 | 1,338.00 | 1,339.90 | 1,285.30 | 1,298.00 | 1,301.45 | -19.55 | -1.48 | 2,112.00 | 1,185.00 | 337,887 | 44.20 Crore | 34,474 |
| 24 Mar, 2025 | 1,321.10 | 1,341.80 | 1,313.00 | 1,320.50 | 1,321.00 | 4.25 | 0.32 | 2,112.00 | 1,185.00 | 394,487 | 52.25 Crore | 37,320 |
| 21 Mar, 2025 | 1,270.50 | 1,345.50 | 1,268.00 | 1,323.55 | 1,316.75 | 33.50 | 2.61 | 2,112.00 | 1,185.00 | 588,923 | 77.73 Crore | 45,922 |
| 20 Mar, 2025 | 1,262.00 | 1,299.95 | 1,260.00 | 1,280.00 | 1,283.25 | 29.50 | 2.35 | 2,112.00 | 1,185.00 | 453,526 | 58.06 Crore | 38,713 |
| 19 Mar, 2025 | 1,230.95 | 1,264.10 | 1,201.00 | 1,255.50 | 1,253.75 | 29.60 | 2.42 | 2,112.00 | 1,185.00 | 426,337 | 52.70 Crore | 31,337 |
| 18 Mar, 2025 | 1,212.00 | 1,240.00 | 1,205.35 | 1,229.90 | 1,224.15 | 20.80 | 1.73 | 2,112.00 | 1,185.00 | 312,422 | 38.28 Crore | 21,267 |
| 17 Mar, 2025 | 1,200.00 | 1,221.25 | 1,185.00 | 1,204.05 | 1,203.35 | 11.00 | 0.92 | 2,112.00 | 1,185.00 | 525,665 | 63.49 Crore | 33,611 |
| 13 Mar, 2025 | 1,209.75 | 1,216.00 | 1,190.15 | 1,191.55 | 1,192.35 | -19.45 | -1.61 | 2,112.00 | 1,188.50 | 238,536 | 28.69 Crore | 22,417 |
| 12 Mar, 2025 | 1,246.95 | 1,250.00 | 1,188.50 | 1,210.00 | 1,211.80 | -31.95 | -2.57 | 2,112.00 | 1,188.50 | 471,488 | 56.96 Crore | 33,692 |
| 11 Mar, 2025 | 1,238.00 | 1,258.95 | 1,228.80 | 1,252.95 | 1,243.75 | -16.30 | -1.29 | 2,112.00 | 1,198.80 | 221,952 | 27.66 Crore | 27,984 |
| 10 Mar, 2025 | 1,269.00 | 1,279.75 | 1,251.00 | 1,254.00 | 1,260.05 | -9.55 | -0.75 | 2,112.00 | 1,198.80 | 630,323 | 79.70 Crore | 29,242 |
| 07 Mar, 2025 | 1,275.15 | 1,281.85 | 1,250.00 | 1,267.45 | 1,269.60 | -5.55 | -0.44 | 2,112.00 | 1,198.80 | 598,886 | 75.91 Crore | 33,036 |
| 06 Mar, 2025 | 1,275.00 | 1,306.95 | 1,270.40 | 1,273.20 | 1,275.15 | 5.55 | 0.44 | 2,112.00 | 1,198.80 | 738,935 | 95.54 Crore | 24,171 |
| 05 Mar, 2025 | 1,220.00 | 1,278.50 | 1,211.50 | 1,270.90 | 1,269.60 | 58.10 | 4.8 | 2,112.00 | 1,198.80 | 444,112 | 56.05 Crore | 40,784 |
| 04 Mar, 2025 | 1,220.00 | 1,253.80 | 1,198.80 | 1,209.75 | 1,211.50 | -18.35 | -1.49 | 2,112.00 | 1,198.80 | 459,012 | 56.05 Crore | 42,250 |
| 03 Mar, 2025 | 1,267.15 | 1,279.00 | 1,213.20 | 1,228.20 | 1,229.85 | -37.30 | -2.94 | 2,112.00 | 1,213.20 | 431,681 | 53.31 Crore | 40,227 |