CYIENT LIMITED (cyient)
TECHNOLOGY | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 1295.6 | 1297.0 | 1295.3 | 1297.0 | 1200 |
| 2025-05-20 15:28:00 | 1295.8 | 1295.8 | 1295.6 | 1295.6 | 1500 |
| 2025-05-20 15:27:00 | 1294.3 | 1295.8 | 1294.3 | 1295.8 | 3300 |
| 2025-05-20 15:26:00 | 1294.2 | 1294.9 | 1294.2 | 1294.3 | 600 |
| 2025-05-20 15:25:00 | 1292.5 | 1294.5 | 1292.5 | 1294.2 | 4500 |
| 2025-05-20 15:24:00 | 1291.3 | 1292.5 | 1291.3 | 1292.5 | 2700 |
| 2025-05-20 15:23:00 | 1290.4 | 1291.3 | 1290.4 | 1291.3 | 600 |
| 2025-05-20 15:22:00 | 1291.0 | 1291.0 | 1290.4 | 1290.4 | 300 |
| 2025-05-20 15:21:00 | 1291.7 | 1291.7 | 1291.0 | 1291.0 | 1800 |
| 2025-05-20 15:20:00 | 1290.1 | 1291.7 | 1290.1 | 1291.7 | 1200 |
| 2025-05-20 15:19:00 | 1289.9 | 1290.1 | 1289.5 | 1290.1 | 900 |
| 2025-05-20 15:18:00 | 1290.0 | 1290.0 | 1289.9 | 1289.9 | 1200 |
| 2025-05-20 15:17:00 | 1290.0 | 1290.0 | 1290.0 | 1290.0 | 300 |
| 2025-05-20 15:16:00 | 1289.6 | 1290.0 | 1289.6 | 1290.0 | 600 |
| 2025-05-20 15:15:00 | 1291.9 | 1291.9 | 1289.6 | 1289.6 | 900 |
| 2025-05-20 15:14:00 | 1291.9 | 1291.9 | 1291.9 | 1291.9 | 0 |
| 2025-05-20 15:13:00 | 1291.9 | 1291.9 | 1291.0 | 1291.9 | 1800 |
| 2025-05-20 15:12:00 | 1291.7 | 1291.9 | 1291.5 | 1291.9 | 600 |
| 2025-05-20 15:11:00 | 1290.0 | 1291.7 | 1290.0 | 1291.7 | 1500 |
| 2025-05-20 15:10:00 | 1288.8 | 1290.5 | 1288.8 | 1290.0 | 2400 |
| 2025-05-20 15:09:00 | 1288.6 | 1289.3 | 1288.6 | 1288.8 | 1800 |
| 2025-05-20 15:08:00 | 1288.6 | 1288.6 | 1288.6 | 1288.6 | 0 |
| 2025-05-20 15:07:00 | 1288.2 | 1288.6 | 1288.2 | 1288.6 | 900 |
| 2025-05-20 15:06:00 | 1288.0 | 1288.9 | 1288.0 | 1288.9 | 1200 |
| 2025-05-20 15:05:00 | 1288.0 | 1288.0 | 1288.0 | 1288.0 | 600 |
| 2025-05-20 15:04:00 | 1290.7 | 1290.7 | 1287.8 | 1288.0 | 3000 |
| 2025-05-20 15:03:00 | 1290.8 | 1290.8 | 1290.7 | 1290.7 | 300 |
| 2025-05-20 15:02:00 | 1289.0 | 1290.8 | 1289.0 | 1290.8 | 300 |
| 2025-05-20 15:01:00 | 1289.8 | 1289.8 | 1289.0 | 1289.0 | 4200 |
| 2025-05-20 15:00:00 | 1289.8 | 1289.8 | 1289.8 | 1289.8 | 900 |
| 2025-05-20 14:59:00 | 1290.3 | 1290.5 | 1289.8 | 1289.8 | 1800 |
| 2025-05-20 14:58:00 | 1291.5 | 1291.5 | 1290.3 | 1290.3 | 600 |
| 2025-05-20 14:57:00 | 1290.3 | 1291.5 | 1290.3 | 1291.5 | 300 |
| 2025-05-20 14:56:00 | 1291.3 | 1291.3 | 1290.3 | 1290.3 | 600 |
| 2025-05-20 14:55:00 | 1292.8 | 1292.8 | 1291.3 | 1291.3 | 600 |
| 2025-05-20 14:54:00 | 1293.5 | 1293.5 | 1292.8 | 1292.8 | 300 |
| 2025-05-20 14:53:00 | 1294.2 | 1294.2 | 1293.2 | 1293.5 | 1500 |
| 2025-05-20 14:52:00 | 1294.6 | 1294.6 | 1294.2 | 1294.2 | 300 |
| 2025-05-20 14:51:00 | 1296.4 | 1296.4 | 1294.6 | 1294.6 | 900 |
| 2025-05-20 14:50:00 | 1295.6 | 1296.4 | 1295.6 | 1296.4 | 1200 |
| 2025-05-20 14:49:00 | 1295.6 | 1295.6 | 1295.6 | 1295.6 | 0 |
| 2025-05-20 14:48:00 | 1294.5 | 1295.6 | 1294.1 | 1295.6 | 600 |
| 2025-05-20 14:47:00 | 1292.6 | 1294.5 | 1292.3 | 1294.5 | 1500 |
| 2025-05-20 14:46:00 | 1292.6 | 1292.6 | 1290.8 | 1292.6 | 900 |
| 2025-05-20 14:45:00 | 1290.9 | 1292.6 | 1290.9 | 1292.6 | 2100 |
| 2025-05-20 14:44:00 | 1290.5 | 1292.0 | 1290.5 | 1291.8 | 1500 |
| 2025-05-20 14:43:00 | 1290.6 | 1290.6 | 1290.0 | 1290.0 | 600 |
| 2025-05-20 14:42:00 | 1290.9 | 1290.9 | 1289.2 | 1290.6 | 2400 |
| 2025-05-20 14:41:00 | 1291.2 | 1291.2 | 1290.9 | 1290.9 | 900 |
| 2025-05-20 14:40:00 | 1293.7 | 1293.7 | 1291.5 | 1291.5 | 900 |
| 2025-05-20 14:39:00 | 1293.2 | 1294.0 | 1293.2 | 1294.0 | 1200 |
| 2025-05-20 14:38:00 | 1292.4 | 1293.2 | 1292.4 | 1293.2 | 300 |
| 2025-05-20 14:37:00 | 1291.5 | 1292.4 | 1291.5 | 1292.4 | 900 |
| 2025-05-20 14:36:00 | 1291.7 | 1291.7 | 1291.0 | 1291.5 | 600 |
| 2025-05-20 14:35:00 | 1291.7 | 1291.7 | 1291.7 | 1291.7 | 300 |
| 2025-05-20 14:34:00 | 1290.9 | 1291.0 | 1290.9 | 1291.0 | 600 |
| 2025-05-20 14:33:00 | 1291.5 | 1291.5 | 1291.5 | 1291.5 | 0 |
| 2025-05-20 14:32:00 | 1291.5 | 1291.5 | 1291.5 | 1291.5 | 0 |
| 2025-05-20 14:31:00 | 1291.5 | 1291.5 | 1291.5 | 1291.5 | 300 |
| 2025-05-20 14:30:00 | 1290.1 | 1291.5 | 1290.1 | 1291.5 | 1500 |
| 2025-05-20 14:29:00 | 1291.1 | 1291.1 | 1289.7 | 1290.1 | 2100 |
| 2025-05-20 14:28:00 | 1290.9 | 1291.1 | 1290.9 | 1291.1 | 300 |
| 2025-05-20 14:27:00 | 1291.9 | 1291.9 | 1290.9 | 1290.9 | 300 |
| 2025-05-20 14:26:00 | 1291.3 | 1291.9 | 1291.3 | 1291.9 | 300 |
| 2025-05-20 14:25:00 | 1291.3 | 1291.3 | 1291.3 | 1291.3 | 0 |
| 2025-05-20 14:24:00 | 1290.0 | 1291.3 | 1290.0 | 1291.3 | 300 |
| 2025-05-20 14:23:00 | 1289.2 | 1290.0 | 1288.4 | 1290.0 | 4800 |
| 2025-05-20 14:22:00 | 1290.0 | 1290.0 | 1289.2 | 1289.2 | 1200 |
| 2025-05-20 14:21:00 | 1290.7 | 1290.7 | 1289.7 | 1289.7 | 300 |
| 2025-05-20 14:20:00 | 1290.8 | 1291.4 | 1290.7 | 1290.7 | 900 |
| 2025-05-20 14:19:00 | 1293.0 | 1293.0 | 1290.8 | 1290.8 | 1500 |
| 2025-05-20 14:18:00 | 1292.5 | 1293.0 | 1292.5 | 1293.0 | 600 |
| 2025-05-20 14:17:00 | 1290.5 | 1292.5 | 1290.5 | 1292.5 | 1800 |
| 2025-05-20 14:16:00 | 1290.5 | 1290.5 | 1290.5 | 1290.5 | 0 |
| 2025-05-20 14:15:00 | 1292.8 | 1292.8 | 1290.5 | 1290.5 | 900 |
| 2025-05-20 14:14:00 | 1292.8 | 1292.8 | 1292.8 | 1292.8 | 0 |
| 2025-05-20 14:13:00 | 1292.7 | 1292.8 | 1292.7 | 1292.8 | 1200 |
| 2025-05-20 14:12:00 | 1290.8 | 1292.8 | 1290.8 | 1292.7 | 1200 |
| 2025-05-20 14:11:00 | 1290.8 | 1290.8 | 1290.8 | 1290.8 | 300 |
| 2025-05-20 14:10:00 | 1291.5 | 1291.5 | 1290.7 | 1290.7 | 900 |
| 2025-05-20 14:09:00 | 1291.0 | 1291.5 | 1291.0 | 1291.5 | 300 |
| 2025-05-20 14:08:00 | 1291.4 | 1291.4 | 1290.9 | 1291.0 | 1800 |
| 2025-05-20 14:07:00 | 1292.1 | 1292.1 | 1291.3 | 1291.4 | 900 |
| 2025-05-20 14:06:00 | 1292.3 | 1292.3 | 1291.2 | 1292.1 | 2100 |
| 2025-05-20 14:05:00 | 1294.1 | 1294.1 | 1292.3 | 1292.3 | 1500 |
| 2025-05-20 14:04:00 | 1293.3 | 1294.1 | 1293.3 | 1294.1 | 600 |
| 2025-05-20 14:03:00 | 1296.0 | 1296.0 | 1293.3 | 1293.3 | 4500 |
| 2025-05-20 14:02:00 | 1296.0 | 1296.0 | 1296.0 | 1296.0 | 0 |
| 2025-05-20 14:01:00 | 1298.6 | 1298.6 | 1296.0 | 1296.0 | 600 |
| 2025-05-20 14:00:00 | 1299.0 | 1299.0 | 1298.6 | 1298.6 | 300 |
| 2025-05-20 13:59:00 | 1296.4 | 1299.0 | 1296.4 | 1299.0 | 1200 |
| 2025-05-20 13:58:00 | 1296.2 | 1296.4 | 1296.2 | 1296.4 | 900 |
| 2025-05-20 13:57:00 | 1296.2 | 1296.2 | 1296.2 | 1296.2 | 0 |
| 2025-05-20 13:56:00 | 1295.0 | 1296.2 | 1295.0 | 1296.2 | 600 |
| 2025-05-20 13:55:00 | 1294.7 | 1295.0 | 1294.7 | 1295.0 | 300 |
| 2025-05-20 13:54:00 | 1296.2 | 1296.2 | 1294.7 | 1294.7 | 1500 |
| 2025-05-20 13:53:00 | 1297.2 | 1297.2 | 1297.2 | 1297.2 | 0 |
| 2025-05-20 13:52:00 | 1297.2 | 1297.2 | 1297.2 | 1297.2 | 0 |
| 2025-05-20 13:51:00 | 1296.8 | 1297.2 | 1296.8 | 1297.2 | 300 |
| 2025-05-20 13:50:00 | 1297.0 | 1297.0 | 1296.8 | 1296.8 | 600 |