Singapore markets closed

Cyient Limited (532175.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
03 May 20241,810.501,819.001,781.001,797.851,797.8516,788
02 May 20241,816.901,838.201,784.151,794.301,794.301,257,280
01 May 2024------
30 Apr 20241,841.851,857.951,797.251,806.401,806.4016,359
29 Apr 20241,910.451,920.751,831.001,840.751,840.7519,966
26 Apr 20241,944.651,962.351,870.001,885.301,885.3065,199
25 Apr 20241,907.951,919.951,903.251,915.001,915.0014,784
24 Apr 20241,940.401,957.551,880.001,892.051,892.059,029
23 Apr 20241,958.852,016.751,898.201,902.451,902.4515,940
22 Apr 20241,967.952,023.501,929.051,937.701,937.7017,119
19 Apr 20242,000.302,006.501,961.751,972.251,972.2517,613
18 Apr 20242,058.452,060.351,996.002,013.302,013.307,594
17 Apr 2024------
16 Apr 20242,045.002,102.302,027.702,039.152,039.1512,571
15 Apr 20242,015.052,078.302,015.052,071.502,071.5023,357
12 Apr 20242,142.602,142.602,071.002,089.202,089.206,533
11 Apr 2024------
10 Apr 20242,069.752,124.452,051.752,110.002,110.0017,114
09 Apr 20242,123.002,135.002,066.652,080.602,080.6014,549
08 Apr 20242,171.752,181.002,087.002,102.752,102.7525,280
05 Apr 20242,170.502,189.002,130.902,165.052,165.0510,944
04 Apr 20242,080.052,187.002,069.302,163.152,163.1522,371
03 Apr 20242,008.952,106.252,001.802,065.802,065.8013,518
02 Apr 20242,008.952,016.952,001.802,007.952,007.957,781
01 Apr 20241,994.552,026.351,983.952,007.352,007.356,396
28 Mar 20241,965.302,025.601,964.801,993.601,993.6010,426
27 Mar 20241,951.051,960.051,930.001,940.801,940.8013,416
26 Mar 20242,001.152,015.801,915.051,943.601,943.6011,183
25 Mar 2024------
22 Mar 20241,969.002,004.401,941.551,962.151,962.1513,998
21 Mar 20242,015.402,021.451,969.051,987.501,987.5013,930
20 Mar 20242,015.302,050.551,969.902,004.052,004.059,515
19 Mar 20241,994.451,994.451,945.001,973.201,973.204,259
18 Mar 20241,960.352,005.001,960.351,994.401,994.4010,097
15 Mar 2024------
14 Mar 20241,895.051,978.551,895.051,940.501,940.5014,992
13 Mar 20241,950.401,972.501,810.001,894.501,894.5030,496
12 Mar 20241,957.552,005.151,938.901,963.951,963.9513,707
11 Mar 20241,980.351,990.451,921.851,949.251,949.254,032
08 Mar 2024------
07 Mar 20241,975.051,994.551,943.551,985.401,985.405,270
06 Mar 20241,950.202,000.001,909.151,962.651,962.6515,328
05 Mar 20242,000.352,020.001,947.001,958.301,958.305,167
04 Mar 20242,009.602,020.801,990.002,015.802,015.804,530
01 Mar 20242,065.602,065.602,017.102,035.852,035.855,705
29 Feb 20242,039.952,040.002,009.752,025.552,025.558,112
28 Feb 20242,025.702,066.702,010.552,028.702,028.70524,186
27 Feb 20242,056.952,090.002,043.702,052.102,052.103,782
26 Feb 20242,041.452,099.952,041.452,073.302,073.305,416
23 Feb 20242,080.002,098.002,036.352,082.502,082.505,434
22 Feb 20241,999.452,065.001,936.102,049.002,049.0011,768
21 Feb 20242,072.652,072.651,957.001,963.951,963.955,691
20 Feb 20242,055.902,087.552,005.702,013.252,013.256,174
16 Feb 20242,098.952,102.852,023.052,051.602,051.6024,396
15 Feb 20242,117.252,117.252,080.052,099.602,099.605,478
14 Feb 20242,129.852,129.852,074.002,112.002,112.006,805
13 Feb 20242,149.902,149.902,077.502,130.652,130.658,676
12 Feb 20242,193.502,205.652,143.902,166.402,166.405,932
09 Feb 20242,190.002,199.752,133.002,191.652,191.656,780
08 Feb 20242,246.002,265.952,145.752,189.052,189.0516,455
07 Feb 20242,185.202,260.002,185.202,252.202,252.207,725
06 Feb 20242,183.402,212.502,154.802,201.102,201.109,587
05 Feb 20242,129.702,181.052,064.652,166.002,166.0020,513
02 Feb 20241,905.002,155.001,905.002,108.002,108.0092,105
01 Feb 20242,004.852,004.851,899.001,939.951,939.9515,817
31 Jan 20242,032.002,032.001,941.101,972.251,972.2518,906
30 Jan 20242,004.852,040.001,969.152,029.052,029.0531,123
29 Jan 20241,947.252,085.401,876.602,018.352,018.3522,754
26 Jan 20242,018.952,018.952,018.952,018.952,018.95-
25 Jan 20242,059.752,076.101,953.902,018.952,018.95108,798
24 Jan 20242,125.302,125.351,914.702,047.352,047.3542,678
23 Jan 20242,250.152,271.002,100.802,120.802,120.8025,909
22 Jan 20242,212.152,212.152,212.152,212.152,212.15-
19 Jan 20242,225.802,231.002,157.002,212.152,212.1514,051
18 Jan 20242,280.452,280.452,147.302,200.902,200.9023,754
17 Jan 20242,264.902,299.002,225.452,280.452,280.456,057
16 Jan 20242,297.252,320.552,260.002,277.702,277.7014,366
12 Jan 20242,193.752,297.852,189.002,274.652,274.6526,274
11 Jan 20242,254.852,254.852,137.302,150.902,150.9022,690
10 Jan 20242,255.002,270.002,213.002,224.002,224.0014,194
09 Jan 20242,264.002,275.452,239.652,263.252,263.253,894
08 Jan 20242,240.102,267.552,221.002,239.652,239.6511,077
05 Jan 20242,264.002,273.952,222.002,236.702,236.706,374
04 Jan 20242,306.102,320.752,260.452,266.752,266.753,578
03 Jan 20242,306.102,335.002,251.252,283.302,283.306,404
02 Jan 20242,299.902,348.952,264.552,305.952,305.957,283
29 Dec 20232,299.002,315.002,225.002,292.402,292.406,883
28 Dec 20232,371.452,371.452,258.002,269.052,269.057,636
27 Dec 20232,388.752,388.752,303.202,331.452,331.454,641
26 Dec 20232,387.202,387.202,332.502,344.852,344.8512,470
22 Dec 20232,382.952,457.002,320.252,387.752,387.7570,445
21 Dec 20232,152.052,361.452,125.002,329.302,329.3028,525
20 Dec 20232,249.902,260.752,098.002,195.952,195.9541,436
19 Dec 20232,228.702,270.002,205.952,250.202,250.2011,538
18 Dec 20232,194.852,253.352,155.702,228.202,228.2046,152
15 Dec 20232,120.102,246.852,104.102,198.752,198.7594,520
14 Dec 20232,004.702,180.002,004.702,120.102,120.1075,774
13 Dec 20231,983.002,011.001,970.101,981.901,981.9015,749
12 Dec 20232,025.052,025.051,967.401,976.551,976.556,187
11 Dec 20231,989.002,010.001,972.652,002.502,002.5024,085
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...