CYIENT LIMITED (cyient)
TECHNOLOGY | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 1179.0 | 1182.1 | 1179.0 | 1182.0 | 16500 |
| 2025-04-25 15:28:00 | 1178.7 | 1179.0 | 1178.0 | 1179.0 | 19500 |
| 2025-04-25 15:27:00 | 1178.5 | 1178.7 | 1178.5 | 1178.7 | 15900 |
| 2025-04-25 15:26:00 | 1178.9 | 1178.9 | 1178.5 | 1178.5 | 4200 |
| 2025-04-25 15:25:00 | 1178.7 | 1179.4 | 1178.5 | 1178.9 | 12900 |
| 2025-04-25 15:24:00 | 1178.8 | 1178.9 | 1178.5 | 1178.5 | 10200 |
| 2025-04-25 15:23:00 | 1179.0 | 1179.0 | 1178.5 | 1178.8 | 12300 |
| 2025-04-25 15:22:00 | 1178.5 | 1179.0 | 1178.5 | 1179.0 | 5100 |
| 2025-04-25 15:21:00 | 1178.8 | 1178.8 | 1178.5 | 1178.5 | 20700 |
| 2025-04-25 15:20:00 | 1179.1 | 1179.4 | 1177.7 | 1178.5 | 15000 |
| 2025-04-25 15:19:00 | 1177.0 | 1179.7 | 1177.0 | 1179.7 | 9900 |
| 2025-04-25 15:18:00 | 1176.3 | 1177.0 | 1176.0 | 1176.5 | 15000 |
| 2025-04-25 15:17:00 | 1176.4 | 1177.1 | 1175.5 | 1176.4 | 10500 |
| 2025-04-25 15:16:00 | 1175.1 | 1177.0 | 1175.0 | 1176.2 | 15600 |
| 2025-04-25 15:15:00 | 1175.1 | 1176.6 | 1173.3 | 1176.5 | 25500 |
| 2025-04-25 15:14:00 | 1174.7 | 1176.1 | 1174.6 | 1175.1 | 6900 |
| 2025-04-25 15:13:00 | 1176.5 | 1177.6 | 1175.1 | 1175.1 | 16800 |
| 2025-04-25 15:12:00 | 1176.6 | 1176.6 | 1175.6 | 1176.5 | 18600 |
| 2025-04-25 15:11:00 | 1176.2 | 1178.0 | 1176.2 | 1176.9 | 16500 |
| 2025-04-25 15:10:00 | 1177.2 | 1177.2 | 1176.2 | 1176.2 | 3900 |
| 2025-04-25 15:09:00 | 1175.6 | 1176.1 | 1175.6 | 1175.7 | 1500 |
| 2025-04-25 15:08:00 | 1176.0 | 1176.2 | 1175.5 | 1175.6 | 6600 |
| 2025-04-25 15:07:00 | 1175.2 | 1176.0 | 1175.1 | 1176.0 | 15300 |
| 2025-04-25 15:06:00 | 1175.9 | 1175.9 | 1174.8 | 1175.2 | 12000 |
| 2025-04-25 15:05:00 | 1173.5 | 1175.7 | 1170.5 | 1174.7 | 20700 |
| 2025-04-25 15:04:00 | 1173.2 | 1174.0 | 1172.4 | 1173.5 | 2100 |
| 2025-04-25 15:03:00 | 1171.0 | 1174.6 | 1170.3 | 1174.0 | 5400 |
| 2025-04-25 15:02:00 | 1171.1 | 1172.5 | 1170.5 | 1170.5 | 3000 |
| 2025-04-25 15:01:00 | 1172.4 | 1172.4 | 1169.5 | 1171.1 | 5700 |
| 2025-04-25 15:00:00 | 1171.3 | 1173.4 | 1171.0 | 1172.4 | 4500 |
| 2025-04-25 14:59:00 | 1171.7 | 1171.7 | 1170.3 | 1171.1 | 3000 |
| 2025-04-25 14:58:00 | 1172.3 | 1173.1 | 1171.7 | 1171.7 | 3300 |
| 2025-04-25 14:57:00 | 1172.2 | 1172.9 | 1172.0 | 1172.3 | 3000 |
| 2025-04-25 14:56:00 | 1172.9 | 1174.0 | 1172.6 | 1172.6 | 3300 |
| 2025-04-25 14:55:00 | 1173.1 | 1174.6 | 1172.3 | 1174.5 | 3900 |
| 2025-04-25 14:54:00 | 1172.6 | 1173.8 | 1172.0 | 1173.8 | 5400 |
| 2025-04-25 14:53:00 | 1172.0 | 1174.2 | 1172.0 | 1172.6 | 7800 |
| 2025-04-25 14:52:00 | 1170.6 | 1172.0 | 1170.6 | 1172.0 | 2100 |
| 2025-04-25 14:51:00 | 1172.5 | 1173.0 | 1170.6 | 1170.6 | 2700 |
| 2025-04-25 14:50:00 | 1170.8 | 1173.9 | 1170.1 | 1173.9 | 3900 |
| 2025-04-25 14:49:00 | 1166.7 | 1170.8 | 1166.7 | 1170.8 | 2400 |
| 2025-04-25 14:48:00 | 1166.0 | 1167.9 | 1166.0 | 1166.7 | 2400 |
| 2025-04-25 14:47:00 | 1167.6 | 1167.6 | 1166.0 | 1166.0 | 18600 |
| 2025-04-25 14:46:00 | 1171.0 | 1171.0 | 1167.9 | 1167.9 | 3300 |
| 2025-04-25 14:45:00 | 1172.4 | 1172.4 | 1171.0 | 1171.0 | 1200 |
| 2025-04-25 14:44:00 | 1171.3 | 1173.0 | 1171.3 | 1172.4 | 1200 |
| 2025-04-25 14:43:00 | 1173.0 | 1173.0 | 1171.3 | 1171.3 | 600 |
| 2025-04-25 14:42:00 | 1171.5 | 1173.0 | 1171.5 | 1173.0 | 900 |
| 2025-04-25 14:41:00 | 1172.5 | 1173.0 | 1171.5 | 1171.5 | 2400 |
| 2025-04-25 14:40:00 | 1174.0 | 1174.0 | 1172.5 | 1172.5 | 300 |
| 2025-04-25 14:39:00 | 1173.7 | 1174.0 | 1173.7 | 1174.0 | 1200 |
| 2025-04-25 14:38:00 | 1172.6 | 1174.0 | 1172.6 | 1173.7 | 1200 |
| 2025-04-25 14:37:00 | 1172.9 | 1172.9 | 1172.6 | 1172.6 | 600 |
| 2025-04-25 14:36:00 | 1173.2 | 1173.2 | 1172.0 | 1172.9 | 3300 |
| 2025-04-25 14:35:00 | 1173.1 | 1173.7 | 1172.8 | 1173.4 | 3600 |
| 2025-04-25 14:34:00 | 1173.0 | 1174.5 | 1172.5 | 1173.1 | 5100 |
| 2025-04-25 14:33:00 | 1174.6 | 1174.6 | 1173.0 | 1173.0 | 3000 |
| 2025-04-25 14:32:00 | 1176.0 | 1176.3 | 1173.6 | 1175.7 | 6300 |
| 2025-04-25 14:31:00 | 1178.9 | 1178.9 | 1176.0 | 1176.0 | 600 |
| 2025-04-25 14:30:00 | 1179.0 | 1180.0 | 1178.9 | 1178.9 | 900 |
| 2025-04-25 14:29:00 | 1177.7 | 1179.0 | 1177.7 | 1179.0 | 600 |
| 2025-04-25 14:28:00 | 1179.3 | 1180.0 | 1177.7 | 1177.7 | 2700 |
| 2025-04-25 14:27:00 | 1179.3 | 1179.3 | 1179.3 | 1179.3 | 0 |
| 2025-04-25 14:26:00 | 1179.3 | 1179.3 | 1179.3 | 1179.3 | 0 |
| 2025-04-25 14:25:00 | 1181.8 | 1181.8 | 1179.3 | 1179.3 | 1200 |
| 2025-04-25 14:24:00 | 1180.8 | 1181.8 | 1180.7 | 1181.8 | 1800 |
| 2025-04-25 14:23:00 | 1181.5 | 1182.0 | 1180.8 | 1180.8 | 2100 |
| 2025-04-25 14:22:00 | 1180.5 | 1181.5 | 1180.5 | 1181.5 | 900 |
| 2025-04-25 14:21:00 | 1180.3 | 1180.6 | 1179.5 | 1179.5 | 2700 |
| 2025-04-25 14:20:00 | 1180.5 | 1180.5 | 1180.3 | 1180.3 | 300 |
| 2025-04-25 14:19:00 | 1181.3 | 1181.3 | 1180.1 | 1180.5 | 900 |
| 2025-04-25 14:18:00 | 1182.4 | 1182.4 | 1181.3 | 1181.3 | 1500 |
| 2025-04-25 14:17:00 | 1182.2 | 1182.4 | 1181.7 | 1182.4 | 2400 |
| 2025-04-25 14:16:00 | 1179.0 | 1182.7 | 1179.0 | 1181.7 | 5700 |
| 2025-04-25 14:15:00 | 1178.0 | 1179.0 | 1178.0 | 1179.0 | 600 |
| 2025-04-25 14:14:00 | 1177.0 | 1178.0 | 1177.0 | 1178.0 | 300 |
| 2025-04-25 14:13:00 | 1176.1 | 1177.0 | 1175.2 | 1177.0 | 2700 |
| 2025-04-25 14:12:00 | 1176.6 | 1177.1 | 1176.1 | 1176.1 | 2100 |
| 2025-04-25 14:11:00 | 1177.9 | 1177.9 | 1176.6 | 1176.6 | 2700 |
| 2025-04-25 14:10:00 | 1178.8 | 1178.8 | 1177.9 | 1177.9 | 1800 |
| 2025-04-25 14:09:00 | 1181.0 | 1182.3 | 1178.2 | 1178.9 | 4800 |
| 2025-04-25 14:08:00 | 1182.4 | 1182.4 | 1181.0 | 1181.0 | 7500 |
| 2025-04-25 14:07:00 | 1184.3 | 1184.3 | 1180.5 | 1182.2 | 6900 |
| 2025-04-25 14:06:00 | 1183.1 | 1184.3 | 1182.1 | 1184.3 | 3000 |
| 2025-04-25 14:05:00 | 1181.9 | 1184.6 | 1181.6 | 1183.1 | 3300 |
| 2025-04-25 14:04:00 | 1183.4 | 1183.4 | 1181.3 | 1182.9 | 5400 |
| 2025-04-25 14:03:00 | 1183.6 | 1184.5 | 1183.0 | 1183.0 | 6600 |
| 2025-04-25 14:02:00 | 1183.0 | 1183.6 | 1182.1 | 1183.6 | 5100 |
| 2025-04-25 14:01:00 | 1183.8 | 1183.9 | 1181.8 | 1182.6 | 4800 |
| 2025-04-25 14:00:00 | 1187.4 | 1187.4 | 1183.1 | 1183.8 | 11100 |
| 2025-04-25 13:59:00 | 1185.6 | 1187.9 | 1185.2 | 1186.9 | 8700 |
| 2025-04-25 13:58:00 | 1183.2 | 1186.8 | 1182.8 | 1185.6 | 15000 |
| 2025-04-25 13:57:00 | 1179.5 | 1183.6 | 1179.5 | 1183.6 | 16500 |
| 2025-04-25 13:56:00 | 1178.6 | 1179.9 | 1178.6 | 1179.5 | 4200 |
| 2025-04-25 13:55:00 | 1178.9 | 1178.9 | 1177.8 | 1178.4 | 2100 |
| 2025-04-25 13:54:00 | 1178.8 | 1179.3 | 1178.8 | 1178.9 | 1800 |
| 2025-04-25 13:53:00 | 1179.6 | 1179.6 | 1178.0 | 1178.8 | 1500 |
| 2025-04-25 13:52:00 | 1179.2 | 1179.6 | 1177.7 | 1179.6 | 2100 |
| 2025-04-25 13:51:00 | 1179.3 | 1180.5 | 1178.8 | 1179.2 | 5400 |
| 2025-04-25 13:50:00 | 1176.0 | 1179.8 | 1176.0 | 1179.8 | 4800 |