Price Data Selection & Download
Cyient DLM Share Price All Time Records & Statistics (Jul 2023 - Sep 2026)
782 daily OHLCV records on NSE from July 2023 to Sept. 2026. For live price, key ratios and fundamentals, see Cyient DLM share price screener.
Share Price All Time High
₹1009.00
September 08, 2026
NSE Exchange
Share Price All Time Low
₹265.20
March 30, 2026
NSE Exchange
Highest Volume Trading Day
31,534,417
March 17, 2026 • ₹296.55
NSE Exchange
Share Price History Data (Jul 2023 - Sep 2026)
CYIENTDLM daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹893.45 | ₹945.00 | ₹890.00 | ₹940.70 | 469,640 |
| 2026-09-17 | ₹858.05 | ₹933.80 | ₹855.55 | ₹893.50 | 1,059,462 |
| 2026-09-16 | ₹882.40 | ₹884.65 | ₹811.95 | ₹867.40 | 855,768 |
| 2026-09-15 | ₹910.00 | ₹924.60 | ₹874.00 | ₹882.70 | 468,701 |
| 2026-09-11 | ₹907.05 | ₹921.30 | ₹893.30 | ₹904.40 | 506,275 |
| 2026-09-10 | ₹947.90 | ₹967.75 | ₹916.00 | ₹923.30 | 452,175 |
| 2026-09-09 | ₹980.00 | ₹989.95 | ₹932.55 | ₹945.65 | 749,695 |
| 2026-09-08 | ₹867.30 | ₹1009.00 | ₹867.30 | ₹976.25 | 3,128,714 |
| 2026-09-07 | ₹856.00 | ₹873.90 | ₹851.95 | ₹865.35 | 271,098 |
| 2026-09-04 | ₹833.80 | ₹894.00 | ₹830.00 | ₹856.95 | 1,201,568 |
| 2026-09-03 | ₹857.40 | ₹861.00 | ₹829.05 | ₹836.55 | 360,250 |
| 2026-09-02 | ₹852.00 | ₹865.10 | ₹836.05 | ₹854.75 | 581,016 |
| 2026-09-01 | ₹846.00 | ₹869.95 | ₹837.80 | ₹857.20 | 1,322,733 |
| 2026-08-31 | ₹817.90 | ₹848.00 | ₹795.65 | ₹843.00 | 731,178 |
| 2026-08-28 | ₹815.00 | ₹836.30 | ₹800.00 | ₹819.10 | 817,892 |
| 2026-08-27 | ₹800.00 | ₹814.25 | ₹792.05 | ₹810.40 | 632,549 |
| 2026-08-26 | ₹771.60 | ₹804.30 | ₹765.25 | ₹797.90 | 1,097,395 |
| 2026-08-25 | ₹733.00 | ₹778.00 | ₹732.95 | ₹769.35 | 973,603 |
| 2026-08-24 | ₹724.00 | ₹745.70 | ₹721.00 | ₹735.85 | 444,995 |
| 2026-08-21 | ₹728.05 | ₹728.05 | ₹702.50 | ₹721.15 | 629,321 |
| 2026-08-20 | ₹719.95 | ₹743.65 | ₹719.00 | ₹730.25 | 516,587 |
| 2026-08-19 | ₹736.20 | ₹740.95 | ₹711.15 | ₹715.60 | 348,134 |
| 2026-08-18 | ₹736.20 | ₹764.80 | ₹733.40 | ₹736.10 | 937,835 |
| 2026-08-17 | ₹693.05 | ₹743.00 | ₹692.00 | ₹737.45 | 593,434 |
| 2026-08-14 | ₹725.90 | ₹725.90 | ₹690.00 | ₹696.65 | 391,201 |
| 2026-08-13 | ₹687.60 | ₹737.00 | ₹685.05 | ₹728.15 | 1,350,047 |
| 2026-08-12 | ₹712.10 | ₹715.00 | ₹682.05 | ₹688.95 | 370,815 |
| 2026-08-11 | ₹695.00 | ₹716.00 | ₹693.00 | ₹709.00 | 708,485 |
| 2026-08-10 | ₹687.55 | ₹707.95 | ₹680.15 | ₹691.50 | 965,338 |
| 2026-08-07 | ₹659.05 | ₹694.95 | ₹658.95 | ₹685.55 | 839,379 |
| 2026-08-06 | ₹665.00 | ₹678.15 | ₹650.00 | ₹662.50 | 405,473 |
| 2026-08-05 | ₹668.55 | ₹687.90 | ₹660.05 | ₹664.85 | 333,710 |
| 2026-08-04 | ₹674.35 | ₹697.40 | ₹663.80 | ₹667.50 | 460,772 |
| 2026-08-03 | ₹672.00 | ₹687.20 | ₹670.00 | ₹671.70 | 207,998 |
| 2026-07-31 | ₹677.00 | ₹695.50 | ₹662.55 | ₹670.05 | 445,438 |
| 2026-07-30 | ₹680.00 | ₹700.80 | ₹668.15 | ₹678.10 | 385,599 |
| 2026-07-29 | ₹685.00 | ₹690.10 | ₹670.60 | ₹681.75 | 263,311 |
| 2026-07-28 | ₹665.05 | ₹692.45 | ₹657.00 | ₹681.95 | 531,063 |
| 2026-07-27 | ₹680.00 | ₹681.55 | ₹652.55 | ₹665.05 | 315,550 |
| 2026-07-24 | ₹655.15 | ₹680.85 | ₹654.05 | ₹670.45 | 740,669 |
| 2026-07-23 | ₹695.15 | ₹701.25 | ₹661.80 | ₹665.10 | 1,065,308 |
| 2026-07-22 | ₹623.00 | ₹734.95 | ₹621.10 | ₹698.15 | 12,932,202 |
| 2026-07-21 | ₹594.55 | ₹628.45 | ₹586.75 | ₹623.00 | 894,767 |
| 2026-07-20 | ₹572.00 | ₹602.95 | ₹570.20 | ₹596.05 | 684,761 |
| 2026-07-17 | ₹593.00 | ₹602.20 | ₹559.40 | ₹578.65 | 944,732 |
| 2026-07-16 | ₹543.20 | ₹591.00 | ₹543.20 | ₹586.90 | 3,075,266 |
| 2026-07-15 | ₹535.00 | ₹542.85 | ₹529.50 | ₹538.50 | 195,358 |
| 2026-07-14 | ₹528.20 | ₹538.00 | ₹521.55 | ₹532.65 | 297,321 |
| 2026-07-13 | ₹540.55 | ₹554.30 | ₹512.15 | ₹525.65 | 702,854 |
| 2026-07-10 | ₹545.85 | ₹569.55 | ₹526.40 | ₹545.65 | 573,927 |
| 2026-07-09 | ₹525.95 | ₹548.00 | ₹525.95 | ₹538.30 | 339,633 |
| 2026-07-08 | ₹530.00 | ₹552.00 | ₹513.00 | ₹521.10 | 1,261,030 |
| 2026-07-07 | ₹505.25 | ₹546.80 | ₹505.25 | ₹536.80 | 2,368,760 |
| 2026-07-06 | ₹510.00 | ₹518.00 | ₹496.00 | ₹502.00 | 361,199 |
| 2026-07-03 | ₹480.10 | ₹523.95 | ₹476.60 | ₹509.40 | 2,531,049 |
| 2026-07-02 | ₹462.15 | ₹483.45 | ₹459.90 | ₹471.85 | 195,085 |
| 2026-07-01 | ₹465.00 | ₹469.00 | ₹455.20 | ₹464.25 | 140,133 |
| 2026-06-30 | ₹459.10 | ₹472.00 | ₹454.65 | ₹460.30 | 155,061 |
| 2026-06-29 | ₹464.00 | ₹472.00 | ₹450.75 | ₹461.25 | 394,956 |
| 2026-06-25 | ₹465.00 | ₹467.70 | ₹456.10 | ₹465.00 | 151,593 |
| 2026-06-24 | ₹469.00 | ₹469.45 | ₹454.10 | ₹467.00 | 246,502 |
| 2026-06-23 | ₹487.90 | ₹487.90 | ₹467.10 | ₹469.70 | 196,677 |
| 2026-06-22 | ₹474.25 | ₹499.30 | ₹471.25 | ₹482.80 | 452,118 |
| 2026-06-19 | ₹467.55 | ₹475.00 | ₹463.05 | ₹473.65 | 195,204 |
| 2026-06-18 | ₹468.35 | ₹473.35 | ₹461.15 | ₹469.10 | 150,103 |
| 2026-06-17 | ₹469.00 | ₹482.40 | ₹462.20 | ₹464.90 | 336,655 |
| 2026-06-16 | ₹470.10 | ₹474.90 | ₹460.10 | ₹468.70 | 121,982 |
| 2026-06-15 | ₹456.00 | ₹490.15 | ₹453.00 | ₹468.55 | 644,174 |
| 2026-06-12 | ₹435.85 | ₹454.90 | ₹435.85 | ₹449.70 | 243,804 |
| 2026-06-11 | ₹439.60 | ₹440.00 | ₹426.50 | ₹431.85 | 158,263 |
| 2026-06-10 | ₹446.00 | ₹452.35 | ₹431.80 | ₹436.55 | 206,316 |
| 2026-06-09 | ₹439.85 | ₹447.35 | ₹436.75 | ₹443.65 | 199,510 |
| 2026-06-08 | ₹448.05 | ₹453.00 | ₹431.15 | ₹435.20 | 193,054 |
| 2026-06-05 | ₹464.60 | ₹465.30 | ₹450.00 | ₹453.40 | 117,332 |
| 2026-06-04 | ₹450.00 | ₹467.80 | ₹448.00 | ₹457.80 | 222,999 |
| 2026-06-03 | ₹462.00 | ₹462.40 | ₹445.50 | ₹449.45 | 245,534 |
| 2026-06-02 | ₹433.00 | ₹471.55 | ₹426.55 | ₹463.90 | 727,905 |
| 2026-06-01 | ₹425.10 | ₹437.65 | ₹419.10 | ₹433.00 | 149,962 |
| 2026-05-29 | ₹428.05 | ₹434.80 | ₹419.00 | ₹420.60 | 137,745 |
| 2026-05-27 | ₹436.00 | ₹439.00 | ₹427.80 | ₹429.05 | 94,698 |
| 2026-05-26 | ₹440.05 | ₹445.95 | ₹429.80 | ₹432.25 | 221,892 |
| 2026-05-25 | ₹424.00 | ₹441.85 | ₹418.00 | ₹437.85 | 392,830 |
| 2026-05-22 | ₹411.75 | ₹424.95 | ₹411.00 | ₹418.30 | 148,528 |
| 2026-05-21 | ₹417.00 | ₹421.50 | ₹412.00 | ₹413.60 | 71,438 |
| 2026-05-20 | ₹420.15 | ₹422.75 | ₹410.55 | ₹412.85 | 90,996 |
| 2026-05-19 | ₹423.00 | ₹427.15 | ₹415.05 | ₹421.00 | 142,038 |
| 2026-05-18 | ₹408.90 | ₹419.00 | ₹402.80 | ₹416.75 | 246,750 |
| 2026-05-15 | ₹414.95 | ₹419.50 | ₹403.55 | ₹416.25 | 227,646 |
| 2026-05-14 | ₹425.00 | ₹425.00 | ₹392.25 | ₹413.20 | 530,608 |
| 2026-05-13 | ₹415.00 | ₹425.75 | ₹411.00 | ₹420.45 | 196,356 |
| 2026-05-12 | ₹420.00 | ₹426.65 | ₹413.35 | ₹417.25 | 377,184 |
| 2026-05-11 | ₹423.05 | ₹430.00 | ₹416.05 | ₹424.40 | 267,140 |
| 2026-05-08 | ₹424.80 | ₹439.40 | ₹424.00 | ₹432.90 | 286,356 |
| 2026-05-07 | ₹419.00 | ₹428.00 | ₹414.80 | ₹424.80 | 265,384 |
| 2026-05-06 | ₹419.00 | ₹419.00 | ₹412.00 | ₹415.90 | 296,573 |
| 2026-05-05 | ₹400.60 | ₹415.00 | ₹396.20 | ₹411.55 | 372,833 |
| 2026-05-04 | ₹394.80 | ₹402.50 | ₹392.15 | ₹400.70 | 239,204 |
| 2026-04-30 | ₹393.85 | ₹395.50 | ₹382.05 | ₹393.10 | 233,854 |
| 2026-04-29 | ₹397.40 | ₹400.70 | ₹390.00 | ₹394.95 | 309,580 |
| 2026-04-28 | ₹403.00 | ₹406.00 | ₹390.00 | ₹392.55 | 449,950 |
| 2026-04-27 | ₹383.50 | ₹403.00 | ₹383.50 | ₹400.10 | 1,219,610 |
| 2026-04-24 | ₹385.00 | ₹386.80 | ₹367.65 | ₹373.00 | 377,861 |
| 2026-04-23 | ₹375.00 | ₹384.90 | ₹364.35 | ₹381.55 | 944,612 |
| 2026-04-22 | ₹345.00 | ₹384.60 | ₹340.00 | ₹375.25 | 4,208,427 |
| 2026-04-21 | ₹349.00 | ₹370.00 | ₹346.00 | ₹357.80 | 831,912 |
| 2026-04-20 | ₹345.00 | ₹349.95 | ₹334.10 | ₹345.80 | 488,341 |
| 2026-04-17 | ₹338.90 | ₹343.95 | ₹333.70 | ₹341.25 | 334,102 |
| 2026-04-16 | ₹329.80 | ₹340.00 | ₹321.90 | ₹336.10 | 563,428 |
| 2026-04-15 | ₹325.00 | ₹333.40 | ₹321.35 | ₹325.50 | 483,233 |
| 2026-04-13 | ₹307.00 | ₹319.95 | ₹301.20 | ₹317.20 | 485,786 |
| 2026-04-10 | ₹315.00 | ₹320.20 | ₹310.55 | ₹314.50 | 294,086 |
| 2026-04-09 | ₹307.70 | ₹322.15 | ₹303.00 | ₹310.25 | 707,566 |
| 2026-04-08 | ₹299.00 | ₹309.65 | ₹291.10 | ₹306.55 | 811,456 |
| 2026-04-07 | ₹289.00 | ₹289.00 | ₹282.10 | ₹284.10 | 298,403 |
| 2026-04-06 | ₹280.10 | ₹293.65 | ₹272.50 | ₹290.10 | 635,348 |
| 2026-04-02 | ₹280.60 | ₹281.15 | ₹269.00 | ₹280.10 | 327,752 |
| 2026-04-01 | ₹286.20 | ₹287.50 | ₹278.25 | ₹284.60 | 377,163 |
| 2026-03-30 | ₹276.00 | ₹281.00 | ₹265.20 | ₹272.30 | 862,655 |
| 2026-03-27 | ₹290.00 | ₹298.70 | ₹271.50 | ₹278.90 | 2,187,659 |
| 2026-03-25 | ₹290.85 | ₹300.15 | ₹287.45 | ₹294.60 | 844,648 |
| 2026-03-24 | ₹290.10 | ₹290.10 | ₹276.50 | ₹284.10 | 775,945 |
| 2026-03-23 | ₹300.05 | ₹301.70 | ₹276.15 | ₹280.15 | 765,989 |
| 2026-03-20 | ₹303.10 | ₹310.00 | ₹300.35 | ₹303.80 | 996,356 |
| 2026-03-19 | ₹310.25 | ₹315.70 | ₹295.80 | ₹298.60 | 2,149,687 |
| 2026-03-18 | ₹298.00 | ₹328.60 | ₹295.00 | ₹313.70 | 18,115,782 |
| 2026-03-17 | ₹309.00 | ₹348.00 | ₹286.15 | ₹296.55 | 31,534,417 |
| 2026-03-16 | ₹305.00 | ₹309.40 | ₹296.20 | ₹300.60 | 186,112 |
| 2026-03-13 | ₹307.20 | ₹312.40 | ₹300.60 | ₹305.30 | 159,385 |
| 2026-03-12 | ₹314.00 | ₹315.80 | ₹303.60 | ₹309.65 | 152,024 |
| 2026-03-11 | ₹303.00 | ₹326.95 | ₹299.00 | ₹312.45 | 516,158 |
| 2026-03-10 | ₹293.00 | ₹306.35 | ₹290.20 | ₹301.20 | 261,274 |
| 2026-03-09 | ₹291.65 | ₹292.70 | ₹282.60 | ₹288.05 | 205,137 |
| 2026-03-06 | ₹298.00 | ₹304.95 | ₹295.00 | ₹295.70 | 186,985 |
| 2026-03-05 | ₹303.00 | ₹306.40 | ₹294.10 | ₹299.60 | 171,059 |
| 2026-03-04 | ₹298.00 | ₹309.55 | ₹297.95 | ₹299.45 | 195,253 |
| 2026-03-02 | ₹300.00 | ₹311.15 | ₹300.00 | ₹303.20 | 224,999 |
| 2026-02-27 | ₹312.40 | ₹317.00 | ₹307.80 | ₹312.60 | 278,138 |
| 2026-02-26 | ₹311.00 | ₹322.55 | ₹311.00 | ₹312.55 | 169,628 |
| 2026-02-25 | ₹321.15 | ₹325.00 | ₹308.80 | ₹312.20 | 191,361 |
| 2026-02-24 | ₹322.15 | ₹325.35 | ₹316.05 | ₹319.00 | 177,662 |
| 2026-02-23 | ₹337.00 | ₹341.05 | ₹320.10 | ₹326.60 | 224,766 |
| 2026-02-20 | ₹348.00 | ₹348.70 | ₹334.75 | ₹336.60 | 274,345 |
| 2026-02-19 | ₹359.50 | ₹362.05 | ₹346.20 | ₹348.40 | 183,693 |
| 2026-02-18 | ₹364.15 | ₹368.40 | ₹352.85 | ₹358.25 | 135,056 |
| 2026-02-17 | ₹355.00 | ₹367.70 | ₹354.90 | ₹364.15 | 122,630 |
| 2026-02-16 | ₹358.05 | ₹363.00 | ₹354.60 | ₹355.90 | 88,670 |
| 2026-02-13 | ₹364.40 | ₹366.80 | ₹358.70 | ₹363.35 | 111,824 |
| 2026-02-12 | ₹358.75 | ₹367.20 | ₹353.85 | ₹364.45 | 203,585 |
| 2026-02-11 | ₹365.80 | ₹366.20 | ₹356.60 | ₹360.15 | 231,208 |
| 2026-02-10 | ₹360.65 | ₹375.95 | ₹357.05 | ₹365.80 | 321,499 |
| 2026-02-09 | ₹347.45 | ₹365.00 | ₹347.45 | ₹360.70 | 316,379 |
| 2026-02-06 | ₹360.05 | ₹360.05 | ₹344.55 | ₹345.80 | 500,799 |
| 2026-02-05 | ₹373.00 | ₹380.00 | ₹356.70 | ₹357.85 | 290,011 |
| 2026-02-04 | ₹383.45 | ₹387.95 | ₹369.00 | ₹370.20 | 154,795 |
| 2026-02-03 | ₹397.20 | ₹397.20 | ₹375.10 | ₹385.45 | 274,313 |
| 2026-02-02 | ₹367.00 | ₹367.00 | ₹357.00 | ₹361.00 | 115,344 |
| 2026-02-01 | ₹374.55 | ₹380.80 | ₹365.00 | ₹369.50 | 109,958 |
| 2026-01-30 | ₹362.95 | ₹382.00 | ₹360.70 | ₹374.55 | 191,426 |
| 2026-01-29 | ₹353.00 | ₹368.90 | ₹351.20 | ₹365.25 | 189,819 |
| 2026-01-28 | ₹351.35 | ₹356.80 | ₹348.50 | ₹352.75 | 107,755 |
| 2026-01-27 | ₹355.00 | ₹359.35 | ₹347.15 | ₹350.05 | 96,006 |
| 2026-01-23 | ₹368.00 | ₹369.00 | ₹355.25 | ₹359.75 | 199,758 |
| 2026-01-22 | ₹364.50 | ₹370.70 | ₹358.35 | ₹366.95 | 151,844 |
| 2026-01-21 | ₹352.55 | ₹367.05 | ₹345.80 | ₹362.65 | 471,891 |
| 2026-01-20 | ₹384.00 | ₹385.60 | ₹361.25 | ₹366.30 | 169,926 |
| 2026-01-19 | ₹390.00 | ₹390.75 | ₹382.00 | ₹384.35 | 220,699 |
| 2026-01-16 | ₹395.35 | ₹399.50 | ₹389.30 | ₹392.55 | 190,457 |
| 2026-01-14 | ₹398.10 | ₹402.50 | ₹393.40 | ₹397.30 | 96,304 |
| 2026-01-13 | ₹407.95 | ₹414.45 | ₹398.50 | ₹399.85 | 183,217 |
| 2026-01-12 | ₹405.00 | ₹411.80 | ₹401.40 | ₹406.75 | 225,071 |
| 2026-01-09 | ₹418.00 | ₹418.00 | ₹405.10 | ₹406.10 | 112,081 |
| 2026-01-08 | ₹408.55 | ₹416.50 | ₹402.00 | ₹413.10 | 323,129 |
| 2026-01-07 | ₹410.70 | ₹416.45 | ₹407.15 | ₹408.05 | 116,305 |
| 2026-01-06 | ₹416.20 | ₹417.35 | ₹410.00 | ₹411.45 | 73,169 |
| 2026-01-05 | ₹416.75 | ₹424.00 | ₹413.00 | ₹416.05 | 101,621 |
| 2026-01-02 | ₹414.75 | ₹417.70 | ₹413.90 | ₹415.85 | 54,963 |
| 2026-01-01 | ₹415.55 | ₹417.90 | ₹412.80 | ₹414.60 | 58,809 |
Cyient DLM Share Price Performance Analysis (Jul 2023 - Sep 2026)
CYIENTDLM price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+126.89%
₹414.60 → ₹940.70
Year to Date
Price Volatility
37.01%
High Volatility
Year to Date
Average Daily Volume
843,096
Year to Date Average
NSE Exchange
Cyient DLM Share Price History – Frequently Asked Questions
Common questions about CYIENTDLM historical data and records. Analyse CYIENTDLM FII DII holdings to track promoter, FII and institutional holdings.
What is the all-time high share price of Cyient DLM (CYIENTDLM)?
The all-time high share price of Cyient DLM was ₹1009.0 recorded on September 08, 2026 on the NSE exchange.
What is the all-time low share price of Cyient DLM (CYIENTDLM)?
The all-time low share price of Cyient DLM was ₹265.2 recorded on March 30, 2026 on the NSE exchange.
How can I download CYIENTDLM historical share price data?
You can download Cyient DLM 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 CYIENTDLM shares?
The highest trading volume day for Cyient DLM was 31,534,417 shares traded on March 17, 2026 on the NSE exchange, with share price at ₹296.55.