CYIENT LIMITED (cyient)
TECHNOLOGY
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 1297.4 | 1310.0 | 1290.6 | 1294.0 | 247350 |
| 2025-07-07 05:30:00 | 1307.8 | 1307.8 | 1282.8 | 1299.7 | 379100 |
| 2025-07-04 05:30:00 | 1298.2 | 1302.0 | 1289.0 | 1298.6 | 357000 |
| 2025-07-03 05:30:00 | 1299.5 | 1301.8 | 1284.8 | 1288.4 | 375700 |
| 2025-07-02 05:30:00 | 1290.0 | 1299.5 | 1278.0 | 1289.6 | 451775 |
| 2025-07-01 05:30:00 | 1286.1 | 1293.8 | 1268.9 | 1284.9 | 453050 |
| 2025-06-30 05:30:00 | 1301.0 | 1301.0 | 1270.1 | 1282.5 | 670650 |
| 2025-06-27 05:30:00 | 1293.9 | 1320.7 | 1288.8 | 1295.2 | 837250 |
| 2025-06-26 05:30:00 | 1296.1 | 1305.0 | 1268.7 | 1296.5 | 799200 |
| 2025-06-25 05:30:00 | 1310.0 | 1329.0 | 1293.9 | 1296.5 | 1289400 |
| 2025-06-24 05:30:00 | 1322.4 | 1326.2 | 1298.9 | 1307.0 | 1304100 |
| 2025-06-23 05:30:00 | 1293.7 | 1318.8 | 1287.3 | 1309.2 | 941400 |
| 2025-06-20 05:30:00 | 1287.0 | 1312.0 | 1276.0 | 1309.1 | 903000 |
| 2025-06-19 05:30:00 | 1359.9 | 1359.9 | 1279.2 | 1286.5 | 1917600 |
| 2025-06-18 05:30:00 | 1337.5 | 1360.5 | 1319.9 | 1355.3 | 648600 |
| 2025-06-17 05:30:00 | 1313.9 | 1343.3 | 1310.7 | 1332.6 | 537300 |
| 2025-06-16 05:30:00 | 1296.1 | 1317.7 | 1277.5 | 1314.3 | 432300 |
| 2025-06-13 05:30:00 | 1291.9 | 1310.1 | 1267.0 | 1299.4 | 497400 |
| 2025-06-12 05:30:00 | 1345.9 | 1346.3 | 1305.0 | 1307.8 | 594600 |
| 2025-06-11 05:30:00 | 1346.8 | 1350.0 | 1325.0 | 1338.8 | 404100 |
| 2025-06-10 05:30:00 | 1330.0 | 1365.6 | 1326.7 | 1343.5 | 1008900 |
| 2025-06-09 05:30:00 | 1324.5 | 1340.5 | 1319.1 | 1322.6 | 327300 |
| 2025-06-06 05:30:00 | 1327.5 | 1337.9 | 1309.2 | 1321.0 | 432900 |
| 2025-06-05 05:30:00 | 1348.2 | 1348.2 | 1326.2 | 1335.1 | 351300 |
| 2025-06-04 05:30:00 | 1332.5 | 1350.4 | 1317.7 | 1343.4 | 365400 |
| 2025-06-03 05:30:00 | 1340.1 | 1341.9 | 1317.6 | 1323.9 | 236700 |
| 2025-06-02 05:30:00 | 1328.0 | 1341.6 | 1321.0 | 1332.9 | 177000 |
| 2025-05-30 05:30:00 | 1356.4 | 1358.0 | 1325.5 | 1338.3 | 312600 |
| 2025-05-29 05:30:00 | 1353.0 | 1371.5 | 1343.9 | 1353.0 | 749100 |
| 2025-05-28 05:30:00 | 1353.8 | 1360.7 | 1339.4 | 1347.3 | 903900 |
| 2025-05-27 05:30:00 | 1348.4 | 1364.0 | 1337.1 | 1346.5 | 943500 |
| 2025-05-26 05:30:00 | 1339.7 | 1374.9 | 1336.2 | 1350.8 | 1203600 |
| 2025-05-23 05:30:00 | 1306.8 | 1340.3 | 1298.6 | 1331.9 | 923100 |
| 2025-05-22 05:30:00 | 1306.0 | 1306.0 | 1281.9 | 1300.3 | 283500 |
| 2025-05-21 05:30:00 | 1296.1 | 1316.5 | 1278.1 | 1308.1 | 291000 |
| 2025-05-20 05:30:00 | 1301.9 | 1320.0 | 1287.8 | 1291.5 | 513600 |
| 2025-05-19 05:30:00 | 1301.5 | 1313.2 | 1288.0 | 1299.1 | 270300 |
| 2025-05-16 05:30:00 | 1294.9 | 1329.9 | 1294.7 | 1309.3 | 658200 |
| 2025-05-15 05:30:00 | 1298.9 | 1316.1 | 1286.3 | 1297.6 | 638400 |
| 2025-05-14 05:30:00 | 1256.7 | 1296.6 | 1254.8 | 1289.3 | 1035600 |
| 2025-05-13 05:30:00 | 1261.1 | 1272.8 | 1237.0 | 1245.1 | 777600 |
| 2025-05-12 05:30:00 | 1205.8 | 1273.1 | 1202.0 | 1265.7 | 1075500 |
| 2025-05-09 05:30:00 | 1168.0 | 1184.2 | 1154.2 | 1182.0 | 352500 |
| 2025-05-08 05:30:00 | 1189.3 | 1213.3 | 1172.1 | 1178.8 | 513600 |
| 2025-05-07 05:30:00 | 1157.0 | 1189.5 | 1142.1 | 1186.3 | 429600 |
| 2025-05-06 05:30:00 | 1203.3 | 1221.0 | 1158.4 | 1163.6 | 744900 |
| 2025-05-05 05:30:00 | 1201.3 | 1229.5 | 1193.0 | 1211.6 | 444000 |
| 2025-05-02 05:30:00 | 1192.9 | 1231.6 | 1192.9 | 1199.0 | 589800 |
| 2025-04-30 05:30:00 | 1201.0 | 1213.0 | 1185.6 | 1192.9 | 452100 |
| 2025-04-29 05:30:00 | 1191.2 | 1210.6 | 1176.4 | 1204.4 | 724200 |
| 2025-04-28 05:30:00 | 1182.3 | 1209.8 | 1166.1 | 1188.9 | 1014600 |
| 2025-04-25 05:30:00 | 1159.7 | 1189.7 | 1123.6 | 1176.8 | 4906800 |
| 2025-04-24 05:30:00 | 1246.8 | 1279.8 | 1237.4 | 1244.8 | 761700 |
| 2025-04-23 05:30:00 | 1224.3 | 1260.7 | 1214.6 | 1247.4 | 1419900 |
| 2025-04-22 05:30:00 | 1239.9 | 1239.9 | 1196.3 | 1202.7 | 1436700 |
| 2025-04-21 05:30:00 | 1192.1 | 1252.5 | 1189.5 | 1238.2 | 1383000 |
| 2025-04-17 05:30:00 | 1184.5 | 1196.4 | 1156.3 | 1188.8 | 515400 |
| 2025-04-16 05:30:00 | 1181.1 | 1194.9 | 1171.3 | 1184.5 | 411300 |
| 2025-04-15 05:30:00 | 1185.1 | 1205.6 | 1166.0 | 1191.0 | 658800 |
| 2025-04-11 05:30:00 | 1184.6 | 1184.7 | 1137.5 | 1145.2 | 532800 |
| 2025-04-09 05:30:00 | 1152.1 | 1159.55 | 1123.8 | 1149.7 | 331200 |
| 2025-04-08 05:30:00 | 1160.0 | 1187.8 | 1141.65 | 1158.35 | 763200 |
| 2025-04-07 05:30:00 | 1107.45 | 1136.1 | 1075.2 | 1126.65 | 899100 |
| 2025-04-04 05:30:00 | 1218.05 | 1219.0 | 1149.0 | 1162.45 | 1086000 |
| 2025-04-03 05:30:00 | 1245.85 | 1245.85 | 1204.65 | 1220.55 | 747000 |
| 2025-04-02 05:30:00 | 1242.9 | 1262.0 | 1223.0 | 1256.65 | 632700 |
| 2025-04-01 05:30:00 | 1263.3 | 1283.25 | 1234.35 | 1239.8 | 442500 |
| 2025-03-28 05:30:00 | 1292.0 | 1319.95 | 1266.0 | 1271.7 | 579000 |
| 2025-03-27 05:30:00 | 1282.2 | 1303.45 | 1270.05 | 1291.5 | 1566000 |
| 2025-03-26 05:30:00 | 1292.85 | 1309.0 | 1275.15 | 1280.05 | 942600 |
| 2025-03-25 05:30:00 | 1330.95 | 1341.0 | 1287.85 | 1302.0 | 1138500 |
| 2025-03-24 05:30:00 | 1311.6 | 1341.95 | 1311.6 | 1323.35 | 1282500 |
| 2025-03-21 05:30:00 | 1274.2 | 1349.8 | 1274.2 | 1320.3 | 1312800 |
| 2025-03-20 05:30:00 | 1249.9 | 1299.5 | 1249.9 | 1286.35 | 1154400 |
| 2025-03-19 05:30:00 | 1241.85 | 1269.0 | 1202.15 | 1258.35 | 965400 |
| 2025-03-18 05:30:00 | 1188.4 | 1244.25 | 1188.4 | 1229.0 | 482700 |
| 2025-03-17 05:30:00 | 1205.95 | 1224.85 | 1193.75 | 1207.7 | 993600 |
| 2025-03-13 05:30:00 | 1228.75 | 1228.75 | 1190.05 | 1192.3 | 311100 |
| 2025-03-12 05:30:00 | 1232.05 | 1247.9 | 1188.8 | 1215.25 | 741900 |
| 2025-03-11 05:30:00 | 1246.5 | 1261.85 | 1233.0 | 1249.4 | 381300 |
| 2025-03-10 05:30:00 | 1278.7 | 1278.7 | 1252.9 | 1258.45 | 380400 |
| 2025-03-07 05:30:00 | 1278.45 | 1279.4 | 1251.0 | 1272.4 | 469500 |
| 2025-03-06 05:30:00 | 1283.8 | 1309.9 | 1273.15 | 1279.25 | 505200 |
| 2025-03-05 05:30:00 | 1219.45 | 1281.9 | 1215.5 | 1273.45 | 652800 |
| 2025-03-04 05:30:00 | 1229.9 | 1261.0 | 1203.85 | 1213.4 | 923400 |
| 2025-03-03 05:30:00 | 1270.15 | 1285.75 | 1220.25 | 1235.1 | 783900 |
| 2025-02-28 05:30:00 | 1312.7 | 1312.7 | 1252.4 | 1273.15 | 828900 |
| 2025-02-27 05:30:00 | 1357.35 | 1357.35 | 1305.55 | 1315.8 | 2056200 |
| 2025-02-25 05:30:00 | 1355.2 | 1355.85 | 1321.55 | 1333.7 | 1146900 |
| 2025-02-24 05:30:00 | 1355.95 | 1380.45 | 1339.55 | 1356.1 | 910500 |
| 2025-02-21 05:30:00 | 1445.0 | 1445.0 | 1355.0 | 1366.95 | 1881000 |
| 2025-02-20 05:30:00 | 1494.1 | 1540.0 | 1446.95 | 1454.7 | 1696500 |
| 2025-02-19 05:30:00 | 1454.0 | 1492.95 | 1445.0 | 1483.4 | 832500 |
| 2025-02-18 05:30:00 | 1444.2 | 1480.95 | 1431.7 | 1475.55 | 462600 |
| 2025-02-17 05:30:00 | 1427.9 | 1449.9 | 1393.75 | 1444.2 | 504900 |
| 2025-02-14 05:30:00 | 1470.2 | 1479.85 | 1410.35 | 1421.8 | 786000 |
| 2025-02-13 05:30:00 | 1430.3 | 1494.25 | 1430.3 | 1455.55 | 488100 |
| 2025-02-12 05:30:00 | 1452.05 | 1467.0 | 1413.45 | 1439.55 | 849300 |
| 2025-02-11 05:30:00 | 1488.15 | 1503.25 | 1451.1 | 1461.25 | 474600 |
| 2025-02-10 05:30:00 | 1508.7 | 1524.0 | 1495.95 | 1506.35 | 426000 |