CYIENT LIMITED (cyient)
TECHNOLOGY | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 1293.0 | 1293.0 | 1293.0 | 1293.0 | 1275 |
| 2025-07-08 15:28:00 | 1292.0 | 1293.0 | 1292.0 | 1293.0 | 1700 |
| 2025-07-08 15:27:00 | 1293.5 | 1293.7 | 1293.2 | 1293.7 | 2550 |
| 2025-07-08 15:26:00 | 1294.3 | 1294.3 | 1293.0 | 1293.0 | 5525 |
| 2025-07-08 15:25:00 | 1292.9 | 1293.6 | 1292.9 | 1293.6 | 3400 |
| 2025-07-08 15:24:00 | 1293.5 | 1293.5 | 1293.5 | 1293.5 | 0 |
| 2025-07-08 15:23:00 | 1293.5 | 1293.5 | 1293.5 | 1293.5 | 425 |
| 2025-07-08 15:22:00 | 1293.2 | 1293.2 | 1293.2 | 1293.2 | 425 |
| 2025-07-08 15:21:00 | 1294.5 | 1294.5 | 1294.5 | 1294.5 | 425 |
| 2025-07-08 15:20:00 | 1293.2 | 1294.2 | 1293.2 | 1294.2 | 850 |
| 2025-07-08 15:19:00 | 1294.9 | 1294.9 | 1294.9 | 1294.9 | 0 |
| 2025-07-08 15:18:00 | 1294.5 | 1294.9 | 1293.9 | 1294.9 | 2125 |
| 2025-07-08 15:17:00 | 1294.0 | 1294.0 | 1294.0 | 1294.0 | 2125 |
| 2025-07-08 15:16:00 | 1294.5 | 1294.5 | 1293.8 | 1293.8 | 1275 |
| 2025-07-08 15:15:00 | 1294.2 | 1294.2 | 1294.2 | 1294.2 | 425 |
| 2025-07-08 15:14:00 | 1294.0 | 1294.0 | 1294.0 | 1294.0 | 425 |
| 2025-07-08 15:13:00 | 1294.5 | 1294.5 | 1294.5 | 1294.5 | 0 |
| 2025-07-08 15:12:00 | 1294.5 | 1294.5 | 1294.5 | 1294.5 | 1275 |
| 2025-07-08 15:11:00 | 1294.4 | 1294.4 | 1294.4 | 1294.4 | 0 |
| 2025-07-08 15:10:00 | 1294.9 | 1294.9 | 1294.4 | 1294.4 | 850 |
| 2025-07-08 15:09:00 | 1293.9 | 1293.9 | 1293.9 | 1293.9 | 2125 |
| 2025-07-08 15:08:00 | 1292.3 | 1292.3 | 1292.3 | 1292.3 | 0 |
| 2025-07-08 15:07:00 | 1292.3 | 1292.3 | 1292.3 | 1292.3 | 0 |
| 2025-07-08 15:06:00 | 1292.3 | 1292.3 | 1292.3 | 1292.3 | 0 |
| 2025-07-08 15:05:00 | 1292.3 | 1292.3 | 1292.3 | 1292.3 | 0 |
| 2025-07-08 15:04:00 | 1293.4 | 1293.4 | 1292.3 | 1292.3 | 850 |
| 2025-07-08 15:03:00 | 1292.7 | 1292.7 | 1292.7 | 1292.7 | 0 |
| 2025-07-08 15:02:00 | 1292.7 | 1292.7 | 1292.7 | 1292.7 | 0 |
| 2025-07-08 15:01:00 | 1292.7 | 1292.7 | 1292.7 | 1292.7 | 425 |
| 2025-07-08 15:00:00 | 1291.5 | 1291.5 | 1291.5 | 1291.5 | 0 |
| 2025-07-08 14:59:00 | 1291.5 | 1291.5 | 1291.5 | 1291.5 | 0 |
| 2025-07-08 14:58:00 | 1291.5 | 1291.5 | 1291.5 | 1291.5 | 0 |
| 2025-07-08 14:57:00 | 1291.5 | 1291.5 | 1291.5 | 1291.5 | 0 |
| 2025-07-08 14:56:00 | 1291.5 | 1291.5 | 1291.5 | 1291.5 | 0 |
| 2025-07-08 14:55:00 | 1291.5 | 1291.5 | 1291.5 | 1291.5 | 0 |
| 2025-07-08 14:54:00 | 1291.5 | 1291.5 | 1291.5 | 1291.5 | 0 |
| 2025-07-08 14:53:00 | 1290.6 | 1291.5 | 1290.6 | 1291.5 | 1275 |
| 2025-07-08 14:52:00 | 1291.9 | 1291.9 | 1291.9 | 1291.9 | 425 |
| 2025-07-08 14:51:00 | 1291.0 | 1291.9 | 1291.0 | 1291.6 | 2975 |
| 2025-07-08 14:50:00 | 1291.3 | 1291.3 | 1291.3 | 1291.3 | 850 |
| 2025-07-08 14:49:00 | 1292.2 | 1292.2 | 1291.5 | 1291.5 | 850 |
| 2025-07-08 14:48:00 | 1290.6 | 1291.7 | 1290.6 | 1291.7 | 850 |
| 2025-07-08 14:47:00 | 1291.6 | 1291.6 | 1291.6 | 1291.6 | 425 |
| 2025-07-08 14:46:00 | 1292.0 | 1292.0 | 1292.0 | 1292.0 | 425 |
| 2025-07-08 14:45:00 | 1292.1 | 1292.1 | 1292.1 | 1292.1 | 425 |
| 2025-07-08 14:44:00 | 1292.2 | 1292.2 | 1292.2 | 1292.2 | 0 |
| 2025-07-08 14:43:00 | 1292.2 | 1292.2 | 1292.2 | 1292.2 | 850 |
| 2025-07-08 14:42:00 | 1292.0 | 1292.0 | 1292.0 | 1292.0 | 425 |
| 2025-07-08 14:41:00 | 1292.2 | 1293.3 | 1291.1 | 1293.3 | 2975 |
| 2025-07-08 14:40:00 | 1292.3 | 1292.3 | 1292.3 | 1292.3 | 850 |
| 2025-07-08 14:39:00 | 1292.3 | 1292.3 | 1292.3 | 1292.3 | 0 |
| 2025-07-08 14:38:00 | 1292.3 | 1292.3 | 1292.3 | 1292.3 | 0 |
| 2025-07-08 14:37:00 | 1292.3 | 1292.3 | 1292.3 | 1292.3 | 0 |
| 2025-07-08 14:36:00 | 1292.6 | 1292.6 | 1292.3 | 1292.3 | 1275 |
| 2025-07-08 14:35:00 | 1294.2 | 1294.2 | 1294.2 | 1294.2 | 1275 |
| 2025-07-08 14:34:00 | 1292.3 | 1292.3 | 1292.3 | 1292.3 | 850 |
| 2025-07-08 14:33:00 | 1294.4 | 1294.4 | 1294.4 | 1294.4 | 425 |
| 2025-07-08 14:32:00 | 1293.1 | 1293.1 | 1292.6 | 1292.6 | 850 |
| 2025-07-08 14:31:00 | 1291.9 | 1291.9 | 1291.9 | 1291.9 | 0 |
| 2025-07-08 14:30:00 | 1290.9 | 1291.9 | 1290.9 | 1291.9 | 850 |
| 2025-07-08 14:29:00 | 1290.5 | 1291.9 | 1290.5 | 1291.9 | 850 |
| 2025-07-08 14:28:00 | 1290.3 | 1291.0 | 1290.3 | 1291.0 | 1275 |
| 2025-07-08 14:27:00 | 1289.9 | 1289.9 | 1289.9 | 1289.9 | 425 |
| 2025-07-08 14:26:00 | 1291.1 | 1291.1 | 1289.8 | 1289.8 | 1275 |
| 2025-07-08 14:25:00 | 1289.4 | 1289.7 | 1289.4 | 1289.7 | 2975 |
| 2025-07-08 14:24:00 | 1289.4 | 1289.4 | 1289.4 | 1289.4 | 0 |
| 2025-07-08 14:23:00 | 1289.7 | 1289.7 | 1289.4 | 1289.4 | 850 |
| 2025-07-08 14:22:00 | 1287.8 | 1289.7 | 1287.7 | 1289.7 | 3825 |
| 2025-07-08 14:21:00 | 1290.5 | 1290.5 | 1288.2 | 1288.2 | 8500 |
| 2025-07-08 14:20:00 | 1291.8 | 1291.8 | 1291.8 | 1291.8 | 0 |
| 2025-07-08 14:19:00 | 1291.8 | 1291.8 | 1291.8 | 1291.8 | 425 |
| 2025-07-08 14:18:00 | 1291.5 | 1291.5 | 1291.5 | 1291.5 | 425 |
| 2025-07-08 14:17:00 | 1292.4 | 1292.4 | 1292.4 | 1292.4 | 0 |
| 2025-07-08 14:16:00 | 1292.5 | 1292.5 | 1292.4 | 1292.4 | 850 |
| 2025-07-08 14:15:00 | 1293.3 | 1293.3 | 1293.3 | 1293.3 | 0 |
| 2025-07-08 14:14:00 | 1293.6 | 1293.6 | 1293.3 | 1293.3 | 850 |
| 2025-07-08 14:13:00 | 1292.8 | 1292.8 | 1292.8 | 1292.8 | 0 |
| 2025-07-08 14:12:00 | 1292.8 | 1292.8 | 1292.8 | 1292.8 | 0 |
| 2025-07-08 14:11:00 | 1292.2 | 1292.8 | 1292.2 | 1292.8 | 1700 |
| 2025-07-08 14:10:00 | 1294.2 | 1294.2 | 1294.2 | 1294.2 | 0 |
| 2025-07-08 14:09:00 | 1294.2 | 1294.2 | 1294.2 | 1294.2 | 425 |
| 2025-07-08 14:08:00 | 1292.5 | 1292.5 | 1291.8 | 1292.5 | 2975 |
| 2025-07-08 14:07:00 | 1292.6 | 1292.6 | 1292.6 | 1292.6 | 1275 |
| 2025-07-08 14:06:00 | 1293.5 | 1293.5 | 1293.5 | 1293.5 | 1275 |
| 2025-07-08 14:05:00 | 1294.3 | 1294.3 | 1294.3 | 1294.3 | 0 |
| 2025-07-08 14:04:00 | 1294.3 | 1294.3 | 1294.3 | 1294.3 | 0 |
| 2025-07-08 14:03:00 | 1294.3 | 1294.3 | 1294.3 | 1294.3 | 850 |
| 2025-07-08 14:02:00 | 1293.6 | 1293.6 | 1293.6 | 1293.6 | 0 |
| 2025-07-08 14:01:00 | 1293.6 | 1293.6 | 1293.6 | 1293.6 | 425 |
| 2025-07-08 14:00:00 | 1293.6 | 1293.6 | 1293.6 | 1293.6 | 425 |
| 2025-07-08 13:59:00 | 1294.2 | 1294.2 | 1294.2 | 1294.2 | 0 |
| 2025-07-08 13:58:00 | 1294.2 | 1294.2 | 1294.2 | 1294.2 | 0 |
| 2025-07-08 13:57:00 | 1294.2 | 1294.2 | 1294.2 | 1294.2 | 0 |
| 2025-07-08 13:56:00 | 1294.2 | 1294.2 | 1294.2 | 1294.2 | 425 |
| 2025-07-08 13:55:00 | 1294.2 | 1294.2 | 1294.2 | 1294.2 | 0 |
| 2025-07-08 13:54:00 | 1294.2 | 1294.2 | 1294.2 | 1294.2 | 425 |
| 2025-07-08 13:53:00 | 1294.1 | 1294.1 | 1294.1 | 1294.1 | 425 |
| 2025-07-08 13:52:00 | 1295.0 | 1295.0 | 1295.0 | 1295.0 | 425 |
| 2025-07-08 13:51:00 | 1295.0 | 1295.0 | 1295.0 | 1295.0 | 0 |
| 2025-07-08 13:50:00 | 1295.0 | 1295.0 | 1295.0 | 1295.0 | 0 |