Australia markets close in 36 minutes

Cyient Limited (532175.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
25 June 20241,888.001,904.001,861.001,864.951,864.95196,606
24 June 20241,871.001,898.951,850.001,877.751,877.758,019
21 June 20241,882.001,921.951,865.551,870.751,870.7532,941
21 June 202418 Dividend
20 June 20241,891.901,905.201,866.951,871.151,853.1522,349
18 June 20241,910.001,930.901,895.051,921.651,903.168,126
17 June 2024------
14 June 20241,924.251,924.251,882.501,887.751,869.5919,309
13 June 20241,901.151,911.901,888.551,907.451,889.108,760
12 June 20241,865.501,900.001,865.001,883.801,865.686,863
11 June 20241,895.451,899.951,851.001,860.601,842.706,428
10 June 20241,923.001,925.001,865.001,886.751,868.6035,007
07 June 20241,812.001,936.801,810.001,925.251,906.7337,263
06 June 20241,818.951,832.101,780.551,801.951,784.6212,229
05 June 20241,717.001,797.951,680.201,794.301,777.0445,715
04 June 20241,747.851,747.851,671.251,702.651,686.2745,932
03 June 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 20241,795.951,795.951,739.101,741.601,724.856,997
28 May 20241,810.001,823.651,771.101,796.151,778.879,619
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
20 May 2024------
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
01 May 2024------
30 Apr 20241,841.851,857.951,797.251,806.401,789.0216,359
29 Apr 20241,910.451,920.751,831.001,840.751,823.0419,966
26 Apr 20241,944.651,962.351,870.001,885.301,867.1665,199
25 Apr 20241,907.951,919.951,903.251,915.001,896.5814,784
24 Apr 20241,940.401,957.551,880.001,892.051,873.859,029
23 Apr 20241,958.852,016.751,898.201,902.451,884.1515,940
22 Apr 20241,967.952,023.501,929.051,937.701,919.0617,119
19 Apr 20242,000.302,006.501,961.751,972.251,953.2817,613
18 Apr 20242,058.452,060.351,996.002,013.301,993.937,594
17 Apr 2024------
16 Apr 20242,045.002,102.302,027.702,039.152,019.5312,571
15 Apr 20242,015.052,078.302,015.052,071.502,051.5723,357
12 Apr 20242,142.602,142.602,071.002,089.202,069.106,533
11 Apr 2024------
10 Apr 20242,069.752,124.452,051.752,110.002,089.7017,114
09 Apr 20242,123.002,135.002,066.652,080.602,060.5914,549
08 Apr 20242,171.752,181.002,087.002,102.752,082.5225,280
05 Apr 20242,170.502,189.002,130.902,165.052,144.2210,944
04 Apr 20242,080.052,187.002,069.302,163.152,142.3422,371
03 Apr 20242,008.952,106.252,001.802,065.802,045.9313,518
02 Apr 20242,008.952,016.952,001.802,007.951,988.637,781
01 Apr 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
25 Mar 2024------
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 2024------
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
08 Mar 2024------
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
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
07 Feb 20242,185.202,260.002,185.202,252.202,230.537,725
06 Feb 20242,183.402,212.502,154.802,201.102,179.939,587
05 Feb 20242,129.702,181.052,064.652,166.002,145.1620,513
02 Feb 20241,905.002,155.001,905.002,108.002,087.7292,105
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...