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

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 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
May 16, 2025
464.05
492.00
464.05
485.00
485.00
+4.63%
36,163
0.99
May 15, 2025
475.20
475.20
458.15
463.55
463.55
-0.06%
40,947
1.13
May 14, 2025
465.95
469.00
458.40
463.85
463.85
-0.44%
24,799
0.68
May 13, 2025
462.95
467.95
445.45
465.90
465.90
+3.38%
21,574
0.59
May 12, 2025
450.05
453.00
443.65
450.65
450.65
+5.56%
53,544
1.49
May 09, 2025
419.05
428.35
416.35
426.90
426.90
-0.16%
14,551
0.40
May 08, 2025
439.80
444.70
426.00
427.60
427.60
-0.37%
23,498
0.65
May 07, 2025
412.75
432.20
412.75
429.20
429.20
+0.89%
35,476
0.97
May 06, 2025
442.60
445.10
423.30
425.40
425.40
-3.91%
6,256
0.17
May 05, 2025
445.05
447.25
438.10
442.70
442.70
+0.43%
26,926
0.73
May 02, 2025
448.10
452.35
437.85
440.80
440.80
-1.50%
31,832
0.84
Apr 30, 2025
462.25
465.20
444.15
447.50
447.50
-4.26%
17,885
0.47
Apr 29, 2025
465.00
469.75
459.15
467.40
467.40
+1.11%
21,189
0.50
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