Advertisement
Cigniti Technologies Limited (CIGNITITEC.NS)
NSE - NSE Real Time Price. Currency in INR
Follow
At close: 03:29PM IST
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 26, 2024 | 1,538.50 | 1,648.95 | 1,538.50 | 1,623.85 | 1,623.85 | 336,755 |
| Nov 25, 2024 | 1,508.70 | 1,555.70 | 1,508.70 | 1,538.45 | 1,538.45 | 195,106 |
| Nov 22, 2024 | 1,440.00 | 1,523.40 | 1,433.90 | 1,504.95 | 1,504.95 | 264,500 |
| Nov 21, 2024 | 1,404.80 | 1,482.90 | 1,402.50 | 1,454.50 | 1,454.50 | 467,676 |
| Nov 19, 2024 | 1,328.95 | 1,414.90 | 1,320.10 | 1,400.40 | 1,400.40 | 149,818 |
| Nov 18, 2024 | 1,360.00 | 1,360.05 | 1,312.15 | 1,328.95 | 1,328.95 | 78,240 |
| Nov 14, 2024 | 1,385.95 | 1,408.00 | 1,366.05 | 1,372.95 | 1,372.95 | 55,270 |
| Nov 13, 2024 | 1,371.00 | 1,415.00 | 1,365.05 | 1,390.65 | 1,390.65 | 116,894 |
| Nov 12, 2024 | 1,414.90 | 1,420.90 | 1,371.20 | 1,399.10 | 1,399.10 | 252,475 |
| Nov 11, 2024 | 1,415.00 | 1,415.00 | 1,403.55 | 1,410.80 | 1,410.80 | 138,826 |
| Nov 08, 2024 | 1,413.00 | 1,416.00 | 1,408.00 | 1,412.85 | 1,412.85 | 320,354 |
| Nov 07, 2024 | 1,411.00 | 1,415.00 | 1,402.60 | 1,409.95 | 1,409.95 | 96,769 |
| Nov 06, 2024 | 1,410.55 | 1,415.00 | 1,405.00 | 1,407.55 | 1,407.55 | 74,513 |
| Nov 05, 2024 | 1,408.45 | 1,415.00 | 1,401.25 | 1,407.05 | 1,407.05 | 36,476 |
| Nov 04, 2024 | 1,415.50 | 1,429.30 | 1,405.00 | 1,408.45 | 1,408.45 | 146,810 |
| Nov 01, 2024 | 1,425.00 | 1,425.00 | 1,411.05 | 1,416.80 | 1,416.80 | 14,946 |
| Oct 31, 2024 | 1,414.20 | 1,423.00 | 1,400.00 | 1,414.60 | 1,414.60 | 150,702 |
| Oct 30, 2024 | 1,426.35 | 1,438.90 | 1,404.95 | 1,414.10 | 1,414.10 | 221,707 |
| Oct 29, 2024 | 1,458.00 | 1,458.80 | 1,403.55 | 1,420.30 | 1,420.30 | 216,724 |
| Oct 28, 2024 | 1,515.00 | 1,546.35 | 1,455.00 | 1,470.15 | 1,470.15 | 348,736 |
| Oct 25, 2024 | 1,472.50 | 1,539.95 | 1,472.50 | 1,512.25 | 1,512.25 | 995,618 |
| Oct 24, 2024 | 1,440.00 | 1,552.80 | 1,421.60 | 1,474.95 | 1,474.95 | 1,365,767 |
| Oct 23, 2024 | 1,410.00 | 1,437.55 | 1,385.60 | 1,419.10 | 1,419.10 | 1,890,550 |
| Oct 22, 2024 | 1,400.00 | 1,400.00 | 1,366.60 | 1,389.65 | 1,389.65 | 148,259 |
| Oct 21, 2024 | 1,397.20 | 1,400.95 | 1,390.55 | 1,396.30 | 1,396.30 | 54,252 |
| Oct 18, 2024 | 1,389.00 | 1,400.00 | 1,382.10 | 1,394.75 | 1,394.75 | 105,778 |
| Oct 17, 2024 | 1,401.90 | 1,401.95 | 1,382.00 | 1,395.10 | 1,395.10 | 275,665 |
| Oct 16, 2024 | 1,390.60 | 1,393.95 | 1,381.00 | 1,390.95 | 1,390.95 | 86,132 |
| Oct 15, 2024 | 1,397.00 | 1,397.00 | 1,386.50 | 1,390.60 | 1,390.60 | 31,372 |
| Oct 14, 2024 | 1,397.45 | 1,398.00 | 1,384.05 | 1,394.35 | 1,394.35 | 101,936 |
| Oct 11, 2024 | 1,386.70 | 1,394.00 | 1,379.45 | 1,390.45 | 1,390.45 | 57,503 |
| Oct 10, 2024 | 1,396.50 | 1,396.50 | 1,382.70 | 1,386.70 | 1,386.70 | 39,944 |
| Oct 09, 2024 | 1,386.25 | 1,393.00 | 1,381.00 | 1,391.65 | 1,391.65 | 118,696 |
| Oct 08, 2024 | 1,383.15 | 1,389.00 | 1,375.20 | 1,386.25 | 1,386.25 | 55,593 |
| Oct 07, 2024 | 1,384.00 | 1,392.00 | 1,365.60 | 1,382.65 | 1,382.65 | 171,352 |
| Oct 04, 2024 | 1,387.40 | 1,390.00 | 1,379.10 | 1,384.10 | 1,384.10 | 74,034 |
| Oct 03, 2024 | 1,391.00 | 1,392.00 | 1,376.00 | 1,387.40 | 1,387.40 | 66,509 |
| Oct 01, 2024 | 1,392.00 | 1,397.40 | 1,382.10 | 1,393.85 | 1,393.85 | 62,940 |
| Sep 30, 2024 | 1,378.10 | 1,397.50 | 1,375.00 | 1,392.00 | 1,392.00 | 131,757 |
| Sep 27, 2024 | 1,389.50 | 1,389.50 | 1,375.25 | 1,379.30 | 1,379.30 | 72,970 |
| Sep 26, 2024 | 1,384.00 | 1,392.60 | 1,375.10 | 1,385.80 | 1,385.80 | 112,945 |
| Sep 25, 2024 | 1,387.95 | 1,390.00 | 1,382.00 | 1,388.25 | 1,388.25 | 95,827 |
| Sep 24, 2024 | 1,393.00 | 1,393.00 | 1,381.25 | 1,387.90 | 1,387.90 | 67,766 |
| Sep 23, 2024 | 1,390.00 | 1,392.10 | 1,381.00 | 1,390.10 | 1,390.10 | 121,745 |
| Sep 20, 2024 | 1,390.00 | 1,393.90 | 1,379.60 | 1,391.80 | 1,391.80 | 81,977 |
| Sep 19, 2024 | 1,393.90 | 1,393.90 | 1,377.55 | 1,386.40 | 1,386.40 | 114,941 |
| Sep 18, 2024 | 1,388.00 | 1,394.30 | 1,380.20 | 1,391.75 | 1,391.75 | 99,874 |
| Sep 17, 2024 | 1,384.80 | 1,394.00 | 1,380.00 | 1,391.35 | 1,391.35 | 108,268 |
| Sep 16, 2024 | 1,395.00 | 1,398.90 | 1,378.00 | 1,381.65 | 1,381.65 | 185,218 |
| Sep 13, 2024 | 1,394.00 | 1,394.00 | 1,382.40 | 1,388.40 | 1,388.40 | 118,429 |
| Sep 12, 2024 | 1,380.00 | 1,396.00 | 1,372.50 | 1,390.90 | 1,390.90 | 202,098 |
| Sep 11, 2024 | 1,380.00 | 1,384.90 | 1,372.35 | 1,375.20 | 1,375.20 | 50,884 |
| Sep 10, 2024 | 1,371.55 | 1,381.00 | 1,371.55 | 1,377.60 | 1,377.60 | 42,819 |
| Sep 09, 2024 | 1,370.00 | 1,374.80 | 1,365.20 | 1,371.50 | 1,371.50 | 42,433 |
| Sep 06, 2024 | 1,371.00 | 1,375.00 | 1,366.00 | 1,370.80 | 1,370.80 | 39,762 |
| Sep 05, 2024 | 1,371.90 | 1,373.50 | 1,367.10 | 1,371.30 | 1,371.30 | 46,742 |
| Sep 04, 2024 | 1,373.90 | 1,373.90 | 1,368.00 | 1,371.00 | 1,371.00 | 28,553 |
| Sep 03, 2024 | 1,376.00 | 1,380.00 | 1,373.00 | 1,374.05 | 1,374.05 | 41,467 |
| Sep 02, 2024 | 1,389.00 | 1,389.80 | 1,370.00 | 1,374.45 | 1,374.45 | 31,793 |
| Aug 30, 2024 | 1,370.00 | 1,387.00 | 1,363.55 | 1,379.85 | 1,379.85 | 88,576 |
| Aug 29, 2024 | 1,370.60 | 1,374.80 | 1,362.25 | 1,370.10 | 1,370.10 | 71,210 |
| Aug 28, 2024 | 1,362.00 | 1,372.00 | 1,362.00 | 1,369.80 | 1,369.80 | 34,225 |
| Aug 27, 2024 | 1,365.00 | 1,374.80 | 1,360.10 | 1,367.15 | 1,367.15 | 36,433 |
| Aug 26, 2024 | 1,367.90 | 1,369.95 | 1,362.00 | 1,366.90 | 1,366.90 | 34,577 |
| Aug 23, 2024 | 1,363.90 | 1,370.00 | 1,360.10 | 1,367.75 | 1,367.75 | 28,834 |
| Aug 22, 2024 | 1,366.15 | 1,375.90 | 1,360.10 | 1,363.60 | 1,363.60 | 51,104 |
| Aug 21, 2024 | 1,369.90 | 1,372.65 | 1,365.00 | 1,367.25 | 1,367.25 | 33,112 |
| Aug 20, 2024 | 1,365.00 | 1,387.00 | 1,364.00 | 1,367.95 | 1,367.95 | 208,287 |
| Aug 19, 2024 | 1,364.95 | 1,367.00 | 1,360.00 | 1,363.20 | 1,363.20 | 29,876 |
| Aug 16, 2024 | 1,365.00 | 1,369.00 | 1,355.00 | 1,363.60 | 1,363.60 | 91,124 |
| Aug 14, 2024 | 1,359.00 | 1,360.00 | 1,350.05 | 1,353.55 | 1,353.55 | 81,272 |
| Aug 13, 2024 | 1,353.00 | 1,374.00 | 1,350.25 | 1,355.55 | 1,355.55 | 101,367 |
| Aug 12, 2024 | 1,351.00 | 1,359.15 | 1,351.00 | 1,355.05 | 1,355.05 | 38,657 |
| Aug 09, 2024 | 1,356.20 | 1,359.90 | 1,350.25 | 1,355.75 | 1,355.75 | 77,014 |
| Aug 08, 2024 | 1,356.90 | 1,360.00 | 1,352.20 | 1,356.20 | 1,356.20 | 44,571 |
| Aug 07, 2024 | 1,359.95 | 1,359.95 | 1,351.10 | 1,356.20 | 1,356.20 | 20,213 |
| Aug 06, 2024 | 1,356.50 | 1,380.75 | 1,351.55 | 1,357.15 | 1,357.15 | 61,507 |
| Aug 05, 2024 | 1,354.40 | 1,360.00 | 1,345.50 | 1,356.05 | 1,356.05 | 186,087 |
| Aug 02, 2024 | 1,364.75 | 1,369.80 | 1,355.05 | 1,367.10 | 1,367.10 | 69,952 |
| Aug 01, 2024 | 1,367.05 | 1,374.95 | 1,357.55 | 1,372.80 | 1,372.80 | 163,345 |
| Jul 31, 2024 | 1,364.90 | 1,370.90 | 1,356.00 | 1,366.05 | 1,366.05 | 182,701 |
| Jul 30, 2024 | 1,356.10 | 1,372.00 | 1,353.30 | 1,360.65 | 1,360.65 | 455,506 |
| Jul 29, 2024 | 1,370.00 | 1,378.90 | 1,351.20 | 1,359.80 | 1,359.80 | 95,390 |
| Jul 26, 2024 | 1,360.00 | 1,378.00 | 1,355.00 | 1,364.60 | 1,364.60 | 469,645 |
| Jul 25, 2024 | 1,350.00 | 1,358.00 | 1,346.05 | 1,356.95 | 1,356.95 | 61,126 |
| Jul 24, 2024 | 1,359.00 | 1,364.00 | 1,353.00 | 1,357.30 | 1,357.30 | 73,457 |
| Jul 23, 2024 | 1,335.20 | 1,360.00 | 1,335.20 | 1,354.95 | 1,354.95 | 126,330 |
| Jul 22, 2024 | 1,339.00 | 1,352.00 | 1,332.00 | 1,343.65 | 1,343.65 | 58,503 |
| Jul 19, 2024 | 1,345.00 | 1,348.10 | 1,336.00 | 1,341.90 | 1,341.90 | 90,738 |
| Jul 18, 2024 | 1,349.95 | 1,355.45 | 1,346.60 | 1,348.30 | 1,348.30 | 86,371 |
| Jul 16, 2024 | 1,360.00 | 1,363.00 | 1,351.00 | 1,355.25 | 1,355.25 | 30,350 |
| Jul 15, 2024 | 1,360.00 | 1,369.00 | 1,355.15 | 1,360.55 | 1,360.55 | 206,131 |
| Jul 12, 2024 | 1,353.00 | 1,368.90 | 1,349.00 | 1,356.95 | 1,356.95 | 157,953 |
| Jul 11, 2024 | 1,357.20 | 1,358.50 | 1,345.00 | 1,349.20 | 1,349.20 | 367,187 |
| Jul 10, 2024 | 1,360.00 | 1,366.00 | 1,350.15 | 1,357.20 | 1,357.20 | 218,888 |
| Jul 09, 2024 | 1,372.50 | 1,372.50 | 1,356.00 | 1,363.25 | 1,363.25 | 118,537 |
| Jul 08, 2024 | 1,378.70 | 1,378.85 | 1,366.60 | 1,371.50 | 1,371.50 | 272,397 |
| Jul 05, 2024 | 1,389.00 | 1,393.90 | 1,365.00 | 1,368.20 | 1,368.20 | 503,323 |
| Jul 04, 2024 | 1,380.00 | 1,415.00 | 1,375.10 | 1,382.50 | 1,382.50 | 3,485,572 |
| Jul 03, 2024 | 1,375.00 | 1,391.00 | 1,372.25 | 1,387.70 | 1,387.70 | 213,686 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.