U.S. markets open in 4 hours 46 minutes

Cyient Limited (CYIENT.BO)

BSE - BSE Precio en tiempo real. Moneda en INR.
Añadir a la lista de seguimiento
1,789.00-38.75 (-2.12%)
A partir del 01:59PM IST. Mercado abierto.
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en INRDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
05 jul 20241,824.951,828.051,788.501,789.001,789.0015,193
04 jul 20241,839.801,849.001,811.001,827.751,827.7531,346
03 jul 20241,847.701,857.901,802.201,831.401,831.4016,003
02 jul 20241,865.551,896.001,836.401,844.801,844.8027,811
01 jul 20241,850.101,875.151,827.001,842.951,842.95275,283
28 jun 20241,851.251,905.851,830.001,838.651,838.6534,059
27 jun 20241,836.851,876.451,820.101,845.951,845.9531,855
26 jun 20241,870.001,882.001,827.751,833.451,833.458,106
25 jun 20241,888.001,904.001,861.001,864.951,864.95196,606
24 jun 20241,871.001,898.951,850.001,877.751,877.758,019
21 jun 20241,882.001,921.951,865.551,870.751,870.7532,941
21 jun 202418 Dividendo
20 jun 20241,891.901,905.201,866.951,871.151,853.1522,349
19 jun 20241,928.951,932.001,890.001,891.851,873.6515,871
18 jun 20241,910.001,930.901,895.051,921.651,903.168,126
14 jun 20241,924.251,924.251,882.501,887.751,869.5919,309
13 jun 20241,901.151,911.901,888.551,907.451,889.108,760
12 jun 20241,865.501,900.001,865.001,883.801,865.686,863
11 jun 20241,895.451,899.951,851.001,860.601,842.706,428
10 jun 20241,923.001,925.001,865.001,886.751,868.6035,007
07 jun 20241,812.001,936.801,810.001,925.251,906.7337,263
06 jun 20241,818.951,832.101,780.551,801.951,784.6212,229
05 jun 20241,717.001,797.951,680.201,794.301,777.0445,715
04 jun 20241,747.851,747.851,671.251,702.651,686.2745,932
03 jun 20241,776.201,812.001,726.651,731.851,715.1910,917
31 may 20241,732.701,740.751,718.951,733.901,717.225,573
30 may 20241,742.001,751.651,722.851,731.901,715.244,234
29 may 20241,795.951,795.951,739.101,741.601,724.857,004
28 may 20241,810.001,823.651,771.101,796.151,778.879,619
27 may 20241,755.851,820.001,755.851,807.751,790.3634,631
24 may 20241,759.901,787.001,742.001,751.501,734.656,571
23 may 20241,760.651,779.001,760.651,774.551,757.4818,622
22 may 20241,758.051,769.901,736.301,759.301,742.3813,516
21 may 20241,794.951,794.951,753.551,758.351,741.444,655
17 may 20241,769.001,788.001,761.801,773.151,756.095,442
16 may 20241,785.951,799.001,751.251,764.251,747.2822,367
15 may 20241,706.151,766.851,695.901,753.601,736.7313,795
14 may 20241,705.051,710.001,686.001,695.001,678.6914,049
13 may 20241,728.151,731.151,677.001,701.401,685.0310,509
10 may 20241,768.501,768.501,708.551,721.601,705.0417,064
09 may 20241,804.001,830.001,748.151,753.401,736.5323,483
08 may 20241,798.151,832.001,776.001,793.051,775.8011,382
07 may 20241,771.001,805.351,751.001,793.951,776.6937,791
06 may 20241,800.001,818.001,767.001,770.751,753.7212,032
03 may 20241,810.501,819.001,781.001,797.851,780.5616,788
02 may 20241,816.901,838.201,784.151,794.301,777.041,257,280
30 abr 20241,841.851,857.951,797.251,806.401,789.0216,359
29 abr 20241,910.451,920.751,831.001,840.751,823.0419,966
26 abr 20241,944.651,962.351,870.001,885.301,867.1665,199
25 abr 20241,907.951,919.951,903.251,915.001,896.5814,784
24 abr 20241,940.401,957.551,880.001,892.051,873.859,029
23 abr 20241,958.852,016.751,898.201,902.451,884.1515,940
22 abr 20241,967.952,023.501,929.051,937.701,919.0617,119
19 abr 20242,000.302,006.501,961.751,972.251,953.2817,613
18 abr 20242,058.452,060.351,996.002,013.301,993.937,594
16 abr 20242,045.002,102.302,027.702,039.152,019.5312,571
15 abr 20242,015.052,078.302,015.052,071.502,051.5723,357
12 abr 20242,142.602,142.602,071.002,089.202,069.106,533
10 abr 20242,069.752,124.452,051.752,098.502,078.3117,114
09 abr 20242,123.002,135.002,066.652,080.602,060.5914,549
08 abr 20242,171.752,181.002,087.002,102.752,082.5225,280
05 abr 20242,170.502,189.002,130.902,165.052,144.2210,944
04 abr 20242,080.052,187.002,069.302,163.152,142.3422,371
03 abr 20242,008.952,106.252,001.802,065.802,045.9313,518
02 abr 20242,008.952,016.952,001.802,007.951,988.637,781
01 abr 20241,994.552,026.351,983.952,007.351,988.046,396
28 mar 20241,965.302,025.601,964.801,993.601,974.4210,426
27 mar 20241,951.051,960.051,930.001,940.801,922.1313,416
26 mar 20242,001.152,015.801,915.051,943.601,924.9011,183
22 mar 20241,969.002,004.401,941.551,962.151,943.2713,998
21 mar 20242,015.402,021.451,969.051,987.501,968.3813,930
20 mar 20242,015.302,050.551,969.902,004.051,984.779,515
19 mar 20241,994.451,994.451,945.001,973.201,954.224,259
18 mar 20241,960.352,005.001,960.351,994.401,975.2110,097
15 mar 20241,945.002,029.651,932.351,988.401,969.277,086
14 mar 20241,895.051,978.551,895.051,940.501,921.8314,992
13 mar 20241,950.401,972.501,810.001,894.501,876.2830,496
12 mar 20241,957.552,005.151,938.901,963.951,945.0613,707
11 mar 20241,980.351,990.451,921.851,949.251,930.504,032
07 mar 20241,975.051,994.551,943.551,985.401,966.305,270
06 mar 20241,950.202,000.001,909.151,962.651,943.7715,328
05 mar 20242,000.352,020.001,947.001,958.301,939.465,167
04 mar 20242,009.602,020.801,990.002,015.801,996.414,530
01 mar 20242,065.602,065.602,017.102,035.852,016.275,705
29 feb 20242,039.952,040.002,009.752,025.552,006.068,112
28 feb 20242,025.702,066.702,010.552,028.702,009.18524,186
27 feb 20242,056.952,090.002,043.702,052.102,032.363,782
26 feb 20242,041.452,099.952,041.452,073.302,053.365,416
23 feb 20242,080.002,098.002,036.352,082.502,062.475,434
22 feb 20241,999.452,065.001,936.102,049.002,029.2911,768
21 feb 20242,072.652,072.651,957.001,963.951,945.065,691
20 feb 20242,055.902,087.552,005.702,013.251,993.886,174
19 feb 20242,081.652,094.352,013.002,070.852,050.938,985
16 feb 20242,098.952,102.852,023.052,051.602,031.8624,396
15 feb 20242,117.252,117.252,080.052,099.602,079.405,478
14 feb 20242,129.852,129.852,074.002,112.002,091.686,805
13 feb 20242,149.902,149.902,077.502,130.652,110.158,676
12 feb 20242,193.502,205.652,143.902,166.402,145.565,932
09 feb 20242,190.002,199.752,133.002,191.652,170.576,780
08 feb 20242,246.002,265.952,145.752,189.052,167.9916,455
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...