Price Data Selection & Download
Cyient Share Price All Time Records & Statistics (Jan 2003 - Sep 2026)
5818 daily OHLCV records on NSE from Jan. 2003 to Sept. 2026. For live price, key ratios and fundamentals, see Cyient stock price NSE.
Share Price All Time High
₹2458.95
December 22, 2023
NSE Exchange
Share Price All Time Low
₹13.43
May 17, 2004
NSE Exchange
Highest Volume Trading Day
26,575,622
September 18, 2003 • ₹23.65
NSE Exchange
Share Price History Data (Jan 2003 - Sep 2026)
CYIENT 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 | ₹1064.80 | ₹1079.50 | ₹1047.60 | ₹1073.30 | 668,011 |
| 2026-09-17 | ₹1059.60 | ₹1084.00 | ₹1047.10 | ₹1064.00 | 332,526 |
| 2026-09-16 | ₹1078.90 | ₹1079.00 | ₹1030.30 | ₹1054.50 | 488,288 |
| 2026-09-15 | ₹1076.60 | ₹1107.20 | ₹1065.60 | ₹1078.90 | 857,646 |
| 2026-09-11 | ₹1078.20 | ₹1087.40 | ₹1054.40 | ₹1059.40 | 308,753 |
| 2026-09-10 | ₹1075.10 | ₹1089.90 | ₹1070.00 | ₹1076.40 | 187,031 |
| 2026-09-09 | ₹1066.30 | ₹1091.60 | ₹1058.40 | ₹1075.10 | 323,893 |
| 2026-09-08 | ₹1100.00 | ₹1100.00 | ₹1078.00 | ₹1086.30 | 261,931 |
| 2026-09-07 | ₹1098.10 | ₹1117.60 | ₹1074.20 | ₹1105.40 | 362,143 |
| 2026-09-04 | ₹1111.30 | ₹1131.70 | ₹1096.20 | ₹1101.80 | 327,209 |
| 2026-09-03 | ₹1121.10 | ₹1128.90 | ₹1100.10 | ₹1111.30 | 370,710 |
| 2026-09-02 | ₹1150.00 | ₹1150.00 | ₹1114.50 | ₹1122.20 | 820,374 |
| 2026-09-01 | ₹1219.00 | ₹1219.00 | ₹1145.50 | ₹1164.60 | 1,708,736 |
| 2026-08-31 | ₹1111.35 | ₹1192.00 | ₹1081.35 | ₹1174.80 | 2,546,454 |
| 2026-08-28 | ₹1042.05 | ₹1114.50 | ₹1039.20 | ₹1107.45 | 2,503,595 |
| 2026-08-27 | ₹1045.00 | ₹1059.00 | ₹1028.00 | ₹1052.70 | 2,172,515 |
| 2026-08-26 | ₹994.00 | ₹1056.00 | ₹984.50 | ₹1047.70 | 11,712,766 |
| 2026-08-25 | ₹909.00 | ₹989.00 | ₹898.65 | ₹979.05 | 4,712,618 |
| 2026-08-24 | ₹895.00 | ₹934.85 | ₹894.10 | ₹909.05 | 1,531,330 |
| 2026-08-21 | ₹898.50 | ₹918.45 | ₹888.90 | ₹892.65 | 594,920 |
| 2026-08-20 | ₹897.85 | ₹911.00 | ₹890.00 | ₹903.05 | 600,510 |
| 2026-08-19 | ₹860.00 | ₹903.00 | ₹860.00 | ₹894.50 | 2,033,629 |
| 2026-08-18 | ₹861.40 | ₹869.55 | ₹850.10 | ₹858.55 | 1,226,576 |
| 2026-08-17 | ₹865.00 | ₹870.00 | ₹847.00 | ₹868.00 | 237,665 |
| 2026-08-14 | ₹875.00 | ₹883.85 | ₹862.15 | ₹867.05 | 209,193 |
| 2026-08-13 | ₹843.20 | ₹885.00 | ₹843.20 | ₹879.65 | 782,252 |
| 2026-08-12 | ₹854.30 | ₹862.60 | ₹839.00 | ₹840.50 | 226,541 |
| 2026-08-11 | ₹855.00 | ₹863.60 | ₹849.00 | ₹853.40 | 269,359 |
| 2026-08-10 | ₹857.95 | ₹870.95 | ₹853.30 | ₹855.00 | 432,253 |
| 2026-08-07 | ₹854.90 | ₹863.65 | ₹852.10 | ₹857.50 | 355,030 |
| 2026-08-06 | ₹866.65 | ₹872.90 | ₹852.05 | ₹854.90 | 327,050 |
| 2026-08-05 | ₹875.00 | ₹875.00 | ₹862.80 | ₹864.55 | 169,072 |
| 2026-08-04 | ₹855.00 | ₹879.45 | ₹855.00 | ₹867.60 | 493,282 |
| 2026-08-03 | ₹847.70 | ₹865.90 | ₹845.00 | ₹858.55 | 309,567 |
| 2026-07-31 | ₹849.55 | ₹852.10 | ₹837.10 | ₹847.70 | 352,298 |
| 2026-07-30 | ₹869.00 | ₹875.45 | ₹842.90 | ₹847.70 | 497,573 |
| 2026-07-29 | ₹848.80 | ₹879.70 | ₹845.00 | ₹867.45 | 1,337,269 |
| 2026-07-28 | ₹825.05 | ₹857.60 | ₹823.10 | ₹838.00 | 774,089 |
| 2026-07-27 | ₹842.00 | ₹844.90 | ₹822.00 | ₹825.20 | 559,577 |
| 2026-07-24 | ₹834.95 | ₹873.00 | ₹814.45 | ₹840.05 | 2,956,680 |
| 2026-07-23 | ₹845.00 | ₹848.45 | ₹827.35 | ₹830.65 | 168,679 |
| 2026-07-22 | ₹851.20 | ₹853.95 | ₹841.00 | ₹843.30 | 177,006 |
| 2026-07-21 | ₹847.50 | ₹852.00 | ₹840.05 | ₹846.95 | 244,817 |
| 2026-07-20 | ₹848.00 | ₹855.40 | ₹844.50 | ₹849.35 | 148,483 |
| 2026-07-17 | ₹863.50 | ₹866.90 | ₹843.25 | ₹853.90 | 199,012 |
| 2026-07-16 | ₹845.00 | ₹865.50 | ₹841.20 | ₹859.50 | 327,223 |
| 2026-07-15 | ₹850.00 | ₹852.00 | ₹836.00 | ₹839.45 | 200,141 |
| 2026-07-14 | ₹870.00 | ₹870.00 | ₹845.05 | ₹852.75 | 188,584 |
| 2026-07-13 | ₹836.60 | ₹872.40 | ₹831.70 | ₹867.40 | 612,036 |
| 2026-07-10 | ₹838.00 | ₹847.90 | ₹833.85 | ₹841.15 | 314,415 |
| 2026-07-09 | ₹835.00 | ₹839.00 | ₹825.00 | ₹830.65 | 332,859 |
| 2026-07-08 | ₹844.05 | ₹848.60 | ₹830.40 | ₹834.85 | 324,678 |
| 2026-07-07 | ₹842.80 | ₹852.50 | ₹821.00 | ₹848.10 | 1,129,780 |
| 2026-07-06 | ₹877.00 | ₹884.00 | ₹864.00 | ₹869.95 | 277,443 |
| 2026-07-03 | ₹881.30 | ₹904.95 | ₹879.00 | ₹890.35 | 275,792 |
| 2026-07-02 | ₹864.00 | ₹882.80 | ₹863.00 | ₹879.45 | 138,199 |
| 2026-07-01 | ₹870.00 | ₹877.80 | ₹858.00 | ₹860.90 | 121,323 |
| 2026-06-30 | ₹877.00 | ₹877.30 | ₹856.35 | ₹871.95 | 223,387 |
| 2026-06-29 | ₹885.85 | ₹899.00 | ₹862.05 | ₹881.55 | 431,912 |
| 2026-06-25 | ₹896.60 | ₹899.90 | ₹882.40 | ₹886.25 | 260,834 |
| 2026-06-24 | ₹886.20 | ₹896.85 | ₹884.00 | ₹893.95 | 235,267 |
| 2026-06-23 | ₹876.60 | ₹899.00 | ₹876.55 | ₹886.20 | 309,526 |
| 2026-06-22 | ₹864.90 | ₹884.90 | ₹864.05 | ₹876.65 | 293,058 |
| 2026-06-19 | ₹861.00 | ₹869.80 | ₹853.60 | ₹859.05 | 359,706 |
| 2026-06-18 | ₹870.10 | ₹878.60 | ₹870.00 | ₹873.45 | 223,289 |
| 2026-06-17 | ₹865.00 | ₹884.00 | ₹855.15 | ₹876.15 | 1,532,390 |
| 2026-06-16 | ₹900.00 | ₹912.80 | ₹879.00 | ₹907.65 | 1,284,148 |
| 2026-06-15 | ₹895.50 | ₹905.45 | ₹878.85 | ₹897.00 | 1,011,550 |
| 2026-06-12 | ₹873.70 | ₹883.45 | ₹861.75 | ₹877.95 | 1,685,172 |
| 2026-06-11 | ₹853.00 | ₹857.20 | ₹840.10 | ₹846.65 | 692,295 |
| 2026-06-10 | ₹865.60 | ₹873.85 | ₹845.35 | ₹848.90 | 349,230 |
| 2026-06-09 | ₹869.45 | ₹874.00 | ₹862.00 | ₹864.00 | 317,767 |
| 2026-06-08 | ₹874.00 | ₹884.10 | ₹860.00 | ₹862.30 | 349,547 |
| 2026-06-05 | ₹895.35 | ₹906.20 | ₹872.20 | ₹877.20 | 509,518 |
| 2026-06-04 | ₹901.60 | ₹903.60 | ₹891.00 | ₹892.45 | 285,079 |
| 2026-06-03 | ₹925.50 | ₹925.60 | ₹893.20 | ₹906.30 | 418,105 |
| 2026-06-02 | ₹905.00 | ₹931.50 | ₹904.00 | ₹925.60 | 589,573 |
| 2026-06-01 | ₹919.00 | ₹929.60 | ₹899.00 | ₹906.45 | 494,645 |
| 2026-05-29 | ₹922.50 | ₹927.60 | ₹885.70 | ₹908.25 | 407,322 |
| 2026-05-27 | ₹925.55 | ₹927.30 | ₹915.25 | ₹917.50 | 153,501 |
| 2026-05-26 | ₹921.00 | ₹932.00 | ₹917.20 | ₹925.55 | 336,958 |
| 2026-05-25 | ₹910.00 | ₹925.00 | ₹902.65 | ₹918.05 | 365,567 |
| 2026-05-22 | ₹903.95 | ₹911.00 | ₹890.55 | ₹901.70 | 235,998 |
| 2026-05-21 | ₹909.00 | ₹912.50 | ₹897.50 | ₹902.25 | 108,610 |
| 2026-05-20 | ₹900.20 | ₹914.40 | ₹895.00 | ₹905.05 | 198,055 |
| 2026-05-19 | ₹875.25 | ₹910.40 | ₹875.25 | ₹905.85 | 371,270 |
| 2026-05-18 | ₹870.70 | ₹879.40 | ₹856.30 | ₹876.45 | 182,249 |
| 2026-05-15 | ₹876.25 | ₹884.75 | ₹869.00 | ₹870.70 | 122,437 |
| 2026-05-14 | ₹889.50 | ₹893.70 | ₹870.00 | ₹871.85 | 267,979 |
| 2026-05-13 | ₹898.00 | ₹902.00 | ₹877.05 | ₹886.55 | 294,459 |
| 2026-05-12 | ₹919.95 | ₹921.95 | ₹884.00 | ₹903.45 | 494,759 |
| 2026-05-11 | ₹904.70 | ₹927.60 | ₹881.05 | ₹919.75 | 603,457 |
| 2026-05-08 | ₹896.00 | ₹919.50 | ₹894.00 | ₹904.70 | 376,693 |
| 2026-05-07 | ₹903.00 | ₹904.00 | ₹887.00 | ₹894.40 | 372,760 |
| 2026-05-06 | ₹871.00 | ₹904.50 | ₹870.20 | ₹900.75 | 567,949 |
| 2026-05-05 | ₹875.00 | ₹878.00 | ₹862.40 | ₹869.90 | 174,901 |
| 2026-05-04 | ₹878.00 | ₹882.90 | ₹862.20 | ₹871.80 | 218,915 |
| 2026-04-30 | ₹845.00 | ₹880.00 | ₹841.00 | ₹871.75 | 587,705 |
| 2026-04-29 | ₹865.05 | ₹865.80 | ₹841.50 | ₹844.20 | 599,970 |
| 2026-04-28 | ₹885.80 | ₹889.25 | ₹853.95 | ₹858.50 | 748,771 |
| 2026-04-27 | ₹880.00 | ₹893.90 | ₹874.60 | ₹885.20 | 945,939 |
| 2026-04-24 | ₹937.00 | ₹937.00 | ₹867.05 | ₹873.05 | 2,049,322 |
| 2026-04-23 | ₹952.15 | ₹961.85 | ₹933.05 | ₹935.90 | 230,018 |
| 2026-04-22 | ₹956.90 | ₹967.85 | ₹947.10 | ₹961.80 | 264,731 |
| 2026-04-21 | ₹952.00 | ₹971.00 | ₹947.05 | ₹958.40 | 194,329 |
| 2026-04-20 | ₹966.40 | ₹970.00 | ₹945.20 | ₹948.05 | 192,941 |
| 2026-04-17 | ₹966.90 | ₹989.50 | ₹957.60 | ₹962.30 | 376,297 |
| 2026-04-16 | ₹972.05 | ₹977.90 | ₹950.05 | ₹967.30 | 435,206 |
| 2026-04-15 | ₹924.15 | ₹982.50 | ₹922.00 | ₹962.60 | 2,177,102 |
| 2026-04-13 | ₹886.05 | ₹906.85 | ₹871.35 | ₹896.15 | 250,101 |
| 2026-04-10 | ₹896.20 | ₹917.00 | ₹884.25 | ₹910.00 | 406,807 |
| 2026-04-09 | ₹864.00 | ₹892.55 | ₹855.25 | ₹890.20 | 449,349 |
| 2026-04-08 | ₹864.00 | ₹864.00 | ₹836.00 | ₹859.25 | 338,644 |
| 2026-04-07 | ₹813.00 | ₹854.65 | ₹799.25 | ₹832.35 | 622,415 |
| 2026-04-06 | ₹804.80 | ₹817.05 | ₹796.20 | ₹813.15 | 169,371 |
| 2026-04-02 | ₹775.00 | ₹811.55 | ₹760.35 | ₹804.85 | 396,748 |
| 2026-04-01 | ₹792.20 | ₹811.25 | ₹767.00 | ₹780.45 | 421,493 |
| 2026-03-30 | ₹781.00 | ₹793.95 | ₹750.30 | ₹752.85 | 382,835 |
| 2026-03-27 | ₹809.00 | ₹809.00 | ₹780.30 | ₹784.75 | 666,594 |
| 2026-03-25 | ₹807.00 | ₹827.80 | ₹795.45 | ₹815.70 | 586,179 |
| 2026-03-24 | ₹815.00 | ₹815.00 | ₹781.10 | ₹798.45 | 414,210 |
| 2026-03-23 | ₹820.00 | ₹825.35 | ₹788.25 | ₹791.40 | 309,297 |
| 2026-03-20 | ₹844.15 | ₹848.75 | ₹821.20 | ₹825.35 | 199,549 |
| 2026-03-19 | ₹847.95 | ₹853.60 | ₹828.15 | ₹829.85 | 260,528 |
| 2026-03-18 | ₹852.00 | ₹879.40 | ₹852.00 | ₹858.10 | 311,318 |
| 2026-03-17 | ₹859.00 | ₹869.75 | ₹841.00 | ₹850.85 | 308,476 |
| 2026-03-16 | ₹871.00 | ₹876.80 | ₹841.95 | ₹854.50 | 260,716 |
| 2026-03-13 | ₹903.00 | ₹909.45 | ₹867.45 | ₹870.10 | 151,895 |
| 2026-03-12 | ₹922.90 | ₹925.00 | ₹899.05 | ₹902.55 | 199,791 |
| 2026-03-11 | ₹911.95 | ₹953.10 | ₹900.00 | ₹924.60 | 500,278 |
| 2026-03-10 | ₹866.95 | ₹913.95 | ₹866.00 | ₹907.80 | 290,951 |
| 2026-03-09 | ₹872.50 | ₹875.00 | ₹853.30 | ₹858.30 | 371,838 |
| 2026-03-06 | ₹870.00 | ₹893.40 | ₹868.80 | ₹884.85 | 193,290 |
| 2026-03-05 | ₹886.90 | ₹893.90 | ₹872.95 | ₹885.80 | 195,981 |
| 2026-03-04 | ₹889.95 | ₹907.50 | ₹875.90 | ₹882.25 | 259,099 |
| 2026-03-02 | ₹896.40 | ₹919.85 | ₹875.00 | ₹899.50 | 181,048 |
| 2026-02-27 | ₹925.20 | ₹942.80 | ₹908.10 | ₹914.70 | 490,683 |
| 2026-02-26 | ₹929.20 | ₹945.00 | ₹919.10 | ₹921.90 | 256,589 |
| 2026-02-25 | ₹950.80 | ₹959.80 | ₹929.10 | ₹931.80 | 245,304 |
| 2026-02-24 | ₹979.80 | ₹980.00 | ₹944.50 | ₹950.10 | 401,287 |
| 2026-02-23 | ₹995.00 | ₹998.80 | ₹971.30 | ₹982.00 | 174,985 |
| 2026-02-20 | ₹992.60 | ₹999.40 | ₹981.10 | ₹988.60 | 144,991 |
| 2026-02-19 | ₹1020.00 | ₹1029.60 | ₹988.10 | ₹993.80 | 134,478 |
| 2026-02-18 | ₹1010.50 | ₹1028.10 | ₹1000.10 | ₹1019.80 | 202,240 |
| 2026-02-17 | ₹990.90 | ₹1019.00 | ₹987.70 | ₹1010.30 | 183,178 |
| 2026-02-16 | ₹1000.00 | ₹1002.10 | ₹985.00 | ₹990.50 | 167,975 |
| 2026-02-13 | ₹990.00 | ₹1029.70 | ₹982.50 | ₹995.20 | 370,990 |
| 2026-02-12 | ₹1055.00 | ₹1058.30 | ₹1012.00 | ₹1017.00 | 400,280 |
| 2026-02-11 | ₹1085.00 | ₹1095.50 | ₹1058.00 | ₹1061.90 | 150,681 |
| 2026-02-10 | ₹1082.00 | ₹1097.40 | ₹1073.00 | ₹1083.90 | 241,572 |
| 2026-02-09 | ₹1070.90 | ₹1089.90 | ₹1070.90 | ₹1079.30 | 147,092 |
| 2026-02-06 | ₹1094.00 | ₹1096.30 | ₹1037.60 | ₹1066.60 | 620,633 |
| 2026-02-05 | ₹1132.10 | ₹1139.30 | ₹1098.00 | ₹1102.10 | 235,456 |
| 2026-02-04 | ₹1135.00 | ₹1156.30 | ₹1111.50 | ₹1148.30 | 212,085 |
| 2026-02-03 | ₹1182.90 | ₹1182.90 | ₹1141.10 | ₹1156.30 | 181,934 |
| 2026-02-02 | ₹1140.10 | ₹1140.10 | ₹1105.00 | ₹1129.60 | 223,192 |
| 2026-02-01 | ₹1145.00 | ₹1149.80 | ₹1116.80 | ₹1144.30 | 150,165 |
| 2026-01-30 | ₹1115.00 | ₹1148.00 | ₹1102.00 | ₹1138.10 | 247,081 |
| 2026-01-29 | ₹1124.10 | ₹1124.10 | ₹1094.50 | ₹1115.00 | 180,728 |
| 2026-01-28 | ₹1110.10 | ₹1123.30 | ₹1097.60 | ₹1118.20 | 199,647 |
| 2026-01-27 | ₹1085.00 | ₹1119.90 | ₹1068.90 | ₹1110.00 | 337,045 |
| 2026-01-23 | ₹1132.00 | ₹1137.10 | ₹1072.20 | ₹1085.80 | 738,409 |
| 2026-01-22 | ₹1132.30 | ₹1140.00 | ₹1118.00 | ₹1134.40 | 280,745 |
| 2026-01-21 | ₹1165.60 | ₹1173.10 | ₹1115.80 | ₹1123.20 | 683,043 |
| 2026-01-20 | ₹1177.20 | ₹1191.00 | ₹1156.60 | ₹1183.20 | 980,807 |
| 2026-01-19 | ₹1200.00 | ₹1208.00 | ₹1179.70 | ₹1183.10 | 186,234 |
| 2026-01-16 | ₹1175.90 | ₹1204.40 | ₹1168.00 | ₹1201.00 | 401,804 |
| 2026-01-14 | ₹1175.00 | ₹1185.20 | ₹1161.10 | ₹1175.90 | 255,742 |
| 2026-01-13 | ₹1158.00 | ₹1180.50 | ₹1152.30 | ₹1175.00 | 177,933 |
| 2026-01-12 | ₹1153.00 | ₹1159.00 | ₹1133.10 | ₹1152.70 | 177,081 |
| 2026-01-09 | ₹1170.00 | ₹1184.40 | ₹1152.40 | ₹1159.10 | 230,408 |
| 2026-01-08 | ₹1186.00 | ₹1208.00 | ₹1170.00 | ₹1180.60 | 690,724 |
| 2026-01-07 | ₹1132.20 | ₹1184.50 | ₹1132.20 | ₹1176.90 | 379,839 |
| 2026-01-06 | ₹1150.00 | ₹1155.90 | ₹1132.00 | ₹1141.30 | 263,020 |
| 2026-01-05 | ₹1106.70 | ₹1174.40 | ₹1106.70 | ₹1154.20 | 1,286,852 |
| 2026-01-02 | ₹1105.00 | ₹1114.00 | ₹1101.20 | ₹1105.90 | 136,553 |
| 2026-01-01 | ₹1116.00 | ₹1120.90 | ₹1105.00 | ₹1109.10 | 157,220 |
Cyient Share Price Performance Analysis (Jan 2003 - Sep 2026)
CYIENT price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-3.23%
₹1109.10 → ₹1073.30
Year to Date
Price Volatility
11.99%
Low Volatility
Year to Date
Average Daily Volume
570,955
Year to Date Average
NSE Exchange
Cyient Share Price History – Frequently Asked Questions
Common questions about CYIENT historical data and records. Review CYIENT PE ratio trends to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Cyient (CYIENT)?
The all-time high share price of Cyient was ₹2458.95 recorded on December 22, 2023 on the NSE exchange.
What is the all-time low share price of Cyient (CYIENT)?
The all-time low share price of Cyient was ₹13.43 recorded on May 17, 2004 on the NSE exchange.
How can I download CYIENT historical share price data?
You can download Cyient 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 CYIENT shares?
The highest trading volume day for Cyient was 26,575,622 shares traded on September 18, 2003 on the NSE exchange, with share price at ₹23.65.