tiprankstipranks
Trending News
More News >
Cyient DLM Limited (IN:CYIENTDLM)
:CYIENTDLM
India Market
Advertisement

Cyient DLM Limited (CYIENTDLM) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 25, 2025
460.05
465.40
456.00
459.85
459.85
-1.73%
13,906
0.61
Jul 24, 2025
468.80
473.05
466.55
467.95
467.95
-0.50%
21,452
0.89
Jul 23, 2025
464.95
476.00
440.20
470.30
470.30
-2.27%
158,495
7.04
Jul 22, 2025
479.45
483.15
473.00
481.20
481.20
+1.33%
23,330
0.84
Jul 21, 2025
478.35
480.85
472.00
474.90
474.90
-0.88%
20,538
0.74
Jul 18, 2025
483.55
492.00
475.90
479.10
479.10
-1.38%
17,455
0.62
Jul 17, 2025
485.30
487.90
483.45
485.80
485.80
+0.49%
4,653
0.16
Jul 16, 2025
483.45
487.25
480.85
483.45
483.45
-0.24%
10,957
0.39
Jul 15, 2025
474.35
487.70
474.20
484.60
484.60
+2.18%
7,944
0.28
Jul 14, 2025
487.95
487.95
471.05
474.25
474.25
-1.66%
10,126
0.35
Jul 11, 2025
483.10
489.85
480.65
482.25
482.25
-0.86%
6,628
0.23
Jul 10, 2025
491.20
499.70
482.60
486.45
486.45
+0.19%
40,691
1.43
Jul 09, 2025
491.35
499.95
483.00
485.55
485.55
-1.41%
12,771
0.44
Jul 08, 2025
492.45
505.00
487.00
492.50
492.50
+0.11%
45,152
1.55
Jul 07, 2025
482.00
494.15
480.70
491.95
491.95
+1.49%
52,698
1.84
Jul 04, 2025
485.25
489.05
476.65
484.75
484.75
+0.97%
29,842
1.05
Jul 03, 2025
477.55
483.00
474.05
480.10
480.10
+0.99%
7,139
0.25
Jul 02, 2025
478.80
478.80
468.80
475.40
475.40
+0.03%
4,428
0.14
Jul 01, 2025
478.00
478.55
469.15
475.25
475.25
-0.05%
15,243
0.47
Jun 30, 2025
470.00
477.00
469.00
475.50
475.50
+1.98%
10,833
0.32
Jun 27, 2025
474.95
478.95
464.85
466.25
466.25
-0.79%
10,806
0.32
Jun 26, 2025
476.95
476.95
467.60
469.95
469.95
-0.81%
18,800
0.56
Jun 25, 2025
465.05
476.45
465.00
473.80
473.80
+2.21%
6,469
0.19
Jun 24, 2025
469.80
470.75
458.80
463.55
463.55
+0.52%
4,294
0.12
Jun 23, 2025
452.95
462.40
446.10
461.15
461.15
+1.60%
7,829
0.23
Jun 20, 2025
450.00
455.25
443.55
453.90
453.90
+1.62%
14,003
0.40
Jun 19, 2025
461.80
463.15
446.00
446.65
446.65
-2.61%
27,681
0.79
Jun 18, 2025
456.05
463.10
453.70
458.60
458.60
+0.28%
7,695
0.22
Jun 17, 2025
471.85
471.85
456.05
457.30
457.30
-0.96%
16,162
0.46
Jun 16, 2025
455.00
464.95
449.30
461.75
461.75
+0.03%
18,692
0.53
Jun 13, 2025
461.00
467.70
451.35
461.60
461.60
-1.39%
16,025
0.45
Jun 12, 2025
484.45
486.60
467.00
468.10
468.10
-3.32%
12,520
0.35
Jun 11, 2025
469.95
490.25
469.95
484.15
484.15
+3.20%
64,207
1.83
Jun 10, 2025
483.80
486.60
466.95
469.15
469.15
-1.83%
36,190
1.04
Jun 09, 2025
480.60
489.15
473.90
477.90
477.90
-1.40%
13,226
0.38
Jun 06, 2025
480.05
501.30
480.05
484.70
484.70
+0.38%
15,908
0.45
Jun 05, 2025
479.95
487.45
479.95
482.85
482.85
+0.70%
7,536
0.21
Jun 04, 2025
488.95
488.95
475.00
479.50
479.50
-1.03%
21,466
0.61
Jun 03, 2025
490.00
490.50
482.80
484.50
484.50
-0.65%
20,703
0.59
Jun 02, 2025
483.15
492.10
478.45
487.65
487.65
+0.75%
32,496
0.93
May 30, 2025
475.35
490.00
475.35
484.00
484.00
+0.78%
6,711
0.19
May 29, 2025
482.00
484.70
478.25
480.25
480.25
-0.32%
9,226
0.26
May 28, 2025
490.00
490.00
479.50
481.80
481.80
-0.93%
12,410
0.35
May 27, 2025
472.65
489.00
470.05
486.30
486.30
+2.90%
33,601
0.93
May 26, 2025
479.55
481.60
470.35
472.60
472.60
-0.91%
11,801
0.33
May 23, 2025
475.50
480.60
474.50
476.95
476.95
-0.27%
6,795
0.19
May 22, 2025
482.00
485.10
473.30
478.25
478.25
-0.31%
13,605
0.37
May 21, 2025
485.80
485.80
476.05
479.75
479.75
+0.37%
11,394
0.30
May 20, 2025
496.75
496.75
473.10
478.00
478.00
-2.62%
31,541
0.84
May 19, 2025
485.75
496.50
485.75
490.85
490.85
+1.21%
48,333
1.31
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis