Price Data Selection & Download
Cigniti Technologies Share Price All Time Records & Statistics (Oct 2014 - May 2026)
2851 daily OHLCV records on NSE from Oct. 2014 to May 2026. Explore CIGNITITEC intrinsic value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹1970.00
December 17, 2024
NSE Exchange
Share Price All Time Low
₹156.45
August 11, 2017
NSE Exchange
Highest Volume Trading Day
3,485,572
July 04, 2024 • ₹1382.50
NSE Exchange
Share Price History Data (Oct 2014 - May 2026)
CIGNITITEC daily open, high, low, close and volume (OHLCV) on NSE — 88 records.
Total Records
88
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-13 | ₹1327.00 | ₹1327.00 | ₹1281.20 | ₹1287.70 | 45,342 |
| 2026-05-12 | ₹1360.00 | ₹1360.00 | ₹1305.00 | ₹1313.90 | 61,548 |
| 2026-05-11 | ₹1362.00 | ₹1378.90 | ₹1351.00 | ₹1363.90 | 95,360 |
| 2026-05-08 | ₹1275.10 | ₹1369.50 | ₹1269.00 | ₹1360.00 | 151,681 |
| 2026-05-07 | ₹1284.90 | ₹1306.80 | ₹1268.50 | ₹1279.20 | 98,104 |
| 2026-05-06 | ₹1235.00 | ₹1298.70 | ₹1235.00 | ₹1274.70 | 1,866,072 |
| 2026-05-05 | ₹1158.80 | ₹1170.40 | ₹1144.30 | ₹1160.70 | 40,374 |
| 2026-05-04 | ₹1188.10 | ₹1202.40 | ₹1137.20 | ₹1146.00 | 46,509 |
| 2026-04-30 | ₹1184.10 | ₹1190.40 | ₹1161.20 | ₹1182.20 | 25,947 |
| 2026-04-29 | ₹1200.00 | ₹1217.90 | ₹1186.70 | ₹1189.90 | 13,313 |
| 2026-04-28 | ₹1197.80 | ₹1197.80 | ₹1169.90 | ₹1189.40 | 35,423 |
| 2026-04-27 | ₹1136.00 | ₹1190.90 | ₹1134.10 | ₹1187.80 | 33,567 |
| 2026-04-24 | ₹1200.20 | ₹1200.20 | ₹1124.10 | ₹1136.20 | 56,554 |
| 2026-04-23 | ₹1230.30 | ₹1230.30 | ₹1192.00 | ₹1200.20 | 27,241 |
| 2026-04-22 | ₹1264.10 | ₹1264.10 | ₹1196.70 | ₹1220.50 | 74,848 |
| 2026-04-21 | ₹1269.90 | ₹1284.50 | ₹1259.20 | ₹1273.90 | 18,295 |
| 2026-04-20 | ₹1298.00 | ₹1298.10 | ₹1258.80 | ₹1263.30 | 56,747 |
| 2026-04-17 | ₹1298.40 | ₹1306.90 | ₹1262.00 | ₹1296.30 | 32,349 |
| 2026-04-16 | ₹1275.00 | ₹1316.40 | ₹1269.70 | ₹1289.70 | 37,787 |
| 2026-04-15 | ₹1232.00 | ₹1267.30 | ₹1230.00 | ₹1259.20 | 78,029 |
| 2026-04-13 | ₹1190.00 | ₹1219.80 | ₹1181.90 | ₹1211.10 | 37,353 |
| 2026-04-10 | ₹1264.00 | ₹1264.00 | ₹1200.00 | ₹1208.40 | 90,606 |
| 2026-04-09 | ₹1269.00 | ₹1269.00 | ₹1224.10 | ₹1249.30 | 35,850 |
| 2026-04-08 | ₹1270.00 | ₹1270.00 | ₹1204.30 | ₹1255.40 | 49,364 |
| 2026-04-07 | ₹1214.80 | ₹1230.00 | ₹1179.10 | ₹1215.40 | 25,724 |
| 2026-04-06 | ₹1214.80 | ₹1214.80 | ₹1181.10 | ₹1203.00 | 38,046 |
| 2026-04-02 | ₹1129.00 | ₹1218.00 | ₹1102.50 | ₹1199.00 | 100,099 |
| 2026-04-01 | ₹1101.00 | ₹1166.80 | ₹1101.00 | ₹1136.30 | 40,472 |
| 2026-03-30 | ₹1099.50 | ₹1112.40 | ₹1086.30 | ₹1093.60 | 197,523 |
| 2026-03-27 | ₹1118.00 | ₹1151.00 | ₹1111.10 | ₹1118.40 | 105,394 |
| 2026-03-25 | ₹1097.20 | ₹1138.00 | ₹1084.90 | ₹1134.90 | 109,761 |
| 2026-03-24 | ₹1086.20 | ₹1103.60 | ₹1058.40 | ₹1089.00 | 67,368 |
| 2026-03-23 | ₹1048.30 | ₹1081.00 | ₹1043.10 | ₹1073.40 | 211,209 |
| 2026-03-20 | ₹1087.90 | ₹1110.00 | ₹1056.00 | ₹1068.30 | 48,344 |
| 2026-03-19 | ₹1092.90 | ₹1097.80 | ₹1066.20 | ₹1072.30 | 40,461 |
| 2026-03-18 | ₹1057.60 | ₹1126.50 | ₹1057.60 | ₹1109.50 | 100,916 |
| 2026-03-17 | ₹1060.00 | ₹1061.90 | ₹996.50 | ₹1056.30 | 145,920 |
| 2026-03-16 | ₹1073.40 | ₹1082.50 | ₹1053.60 | ₹1063.30 | 39,816 |
| 2026-03-13 | ₹1065.00 | ₹1078.90 | ₹1055.00 | ₹1073.40 | 37,503 |
| 2026-03-12 | ₹1095.60 | ₹1112.80 | ₹1063.70 | ₹1091.80 | 94,896 |
| 2026-03-11 | ₹1139.40 | ₹1144.90 | ₹1092.30 | ₹1095.60 | 59,238 |
| 2026-03-10 | ₹1169.90 | ₹1169.90 | ₹1121.00 | ₹1125.90 | 38,923 |
| 2026-03-09 | ₹1142.90 | ₹1157.10 | ₹1101.00 | ₹1152.60 | 31,931 |
| 2026-03-06 | ₹1143.80 | ₹1163.60 | ₹1132.00 | ₹1148.70 | 17,650 |
| 2026-03-05 | ₹1151.10 | ₹1171.00 | ₹1123.10 | ₹1141.40 | 51,798 |
| 2026-03-04 | ₹1128.50 | ₹1161.50 | ₹1111.00 | ₹1150.90 | 156,832 |
| 2026-03-02 | ₹1092.40 | ₹1255.00 | ₹1092.40 | ₹1151.50 | 125,826 |
| 2026-02-27 | ₹1175.00 | ₹1218.40 | ₹1171.30 | ₹1175.30 | 66,858 |
| 2026-02-26 | ₹1209.70 | ₹1222.40 | ₹1184.00 | ₹1187.00 | 43,792 |
| 2026-02-25 | ₹1209.90 | ₹1247.40 | ₹1194.60 | ₹1199.50 | 84,824 |
| 2026-02-24 | ₹1267.90 | ₹1267.90 | ₹1185.00 | ₹1201.70 | 165,245 |
| 2026-02-23 | ₹1324.60 | ₹1327.80 | ₹1263.60 | ₹1272.90 | 82,100 |
| 2026-02-20 | ₹1331.10 | ₹1346.00 | ₹1300.00 | ₹1320.00 | 47,200 |
| 2026-02-19 | ₹1365.90 | ₹1390.00 | ₹1329.40 | ₹1332.30 | 46,962 |
| 2026-02-18 | ₹1356.90 | ₹1356.90 | ₹1316.50 | ₹1347.10 | 72,056 |
| 2026-02-17 | ₹1370.00 | ₹1405.60 | ₹1341.00 | ₹1355.70 | 127,863 |
| 2026-02-16 | ₹1344.80 | ₹1388.00 | ₹1310.70 | ₹1368.00 | 107,719 |
| 2026-02-13 | ₹1355.00 | ₹1368.00 | ₹1310.20 | ₹1338.60 | 160,450 |
| 2026-02-12 | ₹1475.00 | ₹1475.00 | ₹1362.80 | ₹1390.30 | 140,798 |
| 2026-02-11 | ₹1524.80 | ₹1526.00 | ₹1473.90 | ₹1484.40 | 70,266 |
| 2026-02-10 | ₹1522.50 | ₹1551.20 | ₹1501.00 | ₹1520.60 | 60,978 |
| 2026-02-09 | ₹1515.00 | ₹1537.90 | ₹1506.60 | ₹1522.50 | 104,296 |
| 2026-02-06 | ₹1565.00 | ₹1565.00 | ₹1500.00 | ₹1511.60 | 81,750 |
| 2026-02-05 | ₹1580.00 | ₹1586.00 | ₹1556.20 | ₹1571.30 | 25,380 |
| 2026-02-04 | ₹1650.00 | ₹1650.00 | ₹1528.20 | ₹1583.50 | 143,659 |
| 2026-02-03 | ₹1680.00 | ₹1718.00 | ₹1660.10 | ₹1676.70 | 96,924 |
| 2026-02-02 | ₹1600.00 | ₹1628.90 | ₹1596.20 | ₹1620.80 | 51,819 |
| 2026-02-01 | ₹1602.00 | ₹1662.00 | ₹1551.00 | ₹1618.00 | 55,341 |
| 2026-01-30 | ₹1625.00 | ₹1633.70 | ₹1606.30 | ₹1617.60 | 59,868 |
| 2026-01-29 | ₹1650.00 | ₹1651.70 | ₹1619.00 | ₹1637.20 | 49,541 |
| 2026-01-28 | ₹1635.00 | ₹1670.00 | ₹1632.20 | ₹1651.70 | 44,054 |
| 2026-01-27 | ₹1565.00 | ₹1645.70 | ₹1565.00 | ₹1627.80 | 77,750 |
| 2026-01-23 | ₹1663.00 | ₹1663.00 | ₹1584.00 | ₹1596.90 | 90,410 |
| 2026-01-22 | ₹1636.20 | ₹1706.20 | ₹1636.20 | ₹1663.50 | 118,675 |
| 2026-01-21 | ₹1637.30 | ₹1662.20 | ₹1564.00 | ₹1633.20 | 110,960 |
| 2026-01-20 | ₹1698.00 | ₹1703.80 | ₹1641.00 | ₹1662.20 | 45,619 |
| 2026-01-19 | ₹1701.00 | ₹1725.00 | ₹1690.20 | ₹1705.10 | 53,778 |
| 2026-01-16 | ₹1666.70 | ₹1712.80 | ₹1666.70 | ₹1707.30 | 91,863 |
| 2026-01-14 | ₹1658.70 | ₹1703.20 | ₹1651.30 | ₹1659.50 | 23,576 |
| 2026-01-13 | ₹1651.10 | ₹1691.40 | ₹1651.10 | ₹1684.00 | 93,973 |
| 2026-01-12 | ₹1649.30 | ₹1678.20 | ₹1641.10 | ₹1671.50 | 37,209 |
| 2026-01-09 | ₹1610.00 | ₹1660.00 | ₹1610.00 | ₹1656.30 | 88,860 |
| 2026-01-08 | ₹1662.00 | ₹1684.30 | ₹1615.00 | ₹1621.30 | 22,274 |
| 2026-01-07 | ₹1631.40 | ₹1680.00 | ₹1625.00 | ₹1673.70 | 41,078 |
| 2026-01-06 | ₹1610.10 | ₹1637.10 | ₹1610.10 | ₹1631.40 | 17,337 |
| 2026-01-05 | ₹1624.00 | ₹1630.20 | ₹1603.30 | ₹1615.80 | 102,678 |
| 2026-01-02 | ₹1631.00 | ₹1631.40 | ₹1605.20 | ₹1624.00 | 172,541 |
| 2026-01-01 | ₹1636.40 | ₹1644.40 | ₹1621.00 | ₹1631.00 | 15,086 |
Cigniti Technologies Share Price Performance Analysis (Oct 2014 - May 2026)
CIGNITITEC price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-21.05%
₹1631.00 → ₹1287.70
Year to Date
Price Volatility
15.87%
Medium Volatility
Year to Date
Average Daily Volume
93,038
Year to Date Average
NSE Exchange
Cigniti Technologies Share Price History – Frequently Asked Questions
Common questions about CIGNITITEC historical data and records. For live price, key ratios and fundamentals, see CIGNITITEC share price.
What is the all-time high share price of Cigniti Technologies (CIGNITITEC)?
The all-time high share price of Cigniti Technologies was ₹1970.0 recorded on December 17, 2024 on the NSE exchange.
What is the all-time low share price of Cigniti Technologies (CIGNITITEC)?
The all-time low share price of Cigniti Technologies was ₹156.45 recorded on August 11, 2017 on the NSE exchange.
How can I download CIGNITITEC historical share price data?
You can download Cigniti Technologies historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for CIGNITITEC shares?
The highest trading volume day for Cigniti Technologies was 3,485,572 shares traded on July 04, 2024 on the NSE exchange, with share price at ₹1382.5.