Advertisement
U.S. Markets open in 1 min

Cigniti Technologies Limited (CIGNITITEC.NS)

NSE - NSE Real Time Price. Currency in INR
1,414.10-6.20 (-0.44%)
At close: 03:30PM IST
Advertisement
Time Period:
Oct 30, 2023 - Oct 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 30, 20241,426.351,438.901,404.951,414.101,414.10221,533
Oct 29, 20241,458.001,458.801,403.551,420.301,420.30216,724
Oct 28, 20241,515.001,546.351,455.001,470.151,470.15348,736
Oct 25, 20241,472.501,539.951,472.501,512.251,512.25995,618
Oct 24, 20241,440.001,552.801,421.601,474.951,474.951,365,767
Oct 23, 20241,410.001,437.551,385.601,419.101,419.101,890,550
Oct 22, 20241,400.001,400.001,366.601,389.651,389.65148,259
Oct 21, 20241,397.201,400.951,390.551,396.301,396.3054,252
Oct 18, 20241,389.001,400.001,382.101,394.751,394.75105,778
Oct 17, 20241,401.901,401.951,382.001,395.101,395.10275,665
Oct 16, 20241,390.601,393.951,381.001,390.951,390.9586,132
Oct 15, 20241,397.001,397.001,386.501,390.601,390.6031,372
Oct 14, 20241,397.451,398.001,384.051,394.351,394.35101,936
Oct 11, 20241,386.701,394.001,379.451,390.451,390.4557,503
Oct 10, 20241,396.501,396.501,382.701,386.701,386.7039,944
Oct 09, 20241,386.251,393.001,381.001,391.651,391.65118,696
Oct 08, 20241,383.151,389.001,375.201,386.251,386.2555,593
Oct 07, 20241,384.001,392.001,365.601,382.651,382.65171,352
Oct 04, 20241,387.401,390.001,379.101,384.101,384.1074,034
Oct 03, 20241,391.001,392.001,376.001,387.401,387.4066,509
Oct 01, 20241,392.001,397.401,382.101,393.851,393.8562,940
Sep 30, 20241,378.101,397.501,375.001,392.001,392.00131,757
Sep 27, 20241,389.501,389.501,375.251,379.301,379.3072,970
Sep 26, 20241,384.001,392.601,375.101,385.801,385.80112,945
Sep 25, 20241,387.951,390.001,382.001,388.251,388.2595,827
Sep 24, 20241,393.001,393.001,381.251,387.901,387.9067,766
Sep 23, 20241,390.001,392.101,381.001,390.101,390.10121,745
Sep 20, 20241,390.001,393.901,379.601,391.801,391.8081,977
Sep 19, 20241,393.901,393.901,377.551,386.401,386.40114,941
Sep 18, 20241,388.001,394.301,380.201,391.751,391.7599,874
Sep 17, 20241,384.801,394.001,380.001,391.351,391.35108,268
Sep 16, 20241,395.001,398.901,378.001,381.651,381.65185,218
Sep 13, 20241,394.001,394.001,382.401,388.401,388.40118,429
Sep 12, 20241,380.001,396.001,372.501,390.901,390.90202,098
Sep 11, 20241,380.001,384.901,372.351,375.201,375.2050,884
Sep 10, 20241,371.551,381.001,371.551,377.601,377.6042,819
Sep 09, 20241,370.001,374.801,365.201,371.501,371.5042,433
Sep 06, 20241,371.001,375.001,366.001,370.801,370.8039,762
Sep 05, 20241,371.901,373.501,367.101,371.301,371.3046,742
Sep 04, 20241,373.901,373.901,368.001,371.001,371.0028,553
Sep 03, 20241,376.001,380.001,373.001,374.051,374.0541,467
Sep 02, 20241,389.001,389.801,370.001,374.451,374.4531,793
Aug 30, 20241,370.001,387.001,363.551,379.851,379.8588,576
Aug 29, 20241,370.601,374.801,362.251,370.101,370.1071,210
Aug 28, 20241,362.001,372.001,362.001,369.801,369.8034,225
Aug 27, 20241,365.001,374.801,360.101,367.151,367.1536,433
Aug 26, 20241,367.901,369.951,362.001,366.901,366.9034,577
Aug 23, 20241,363.901,370.001,360.101,367.751,367.7528,834
Aug 22, 20241,366.151,375.901,360.101,363.601,363.6051,104
Aug 21, 20241,369.901,372.651,365.001,367.251,367.2533,112
Aug 20, 20241,365.001,387.001,364.001,367.951,367.95208,287
Aug 19, 20241,364.951,367.001,360.001,363.201,363.2029,876
Aug 16, 20241,365.001,369.001,355.001,363.601,363.6091,124
Aug 14, 20241,359.001,360.001,350.051,353.551,353.5581,272
Aug 13, 20241,353.001,374.001,350.251,355.551,355.55101,367
Aug 12, 20241,351.001,359.151,351.001,355.051,355.0538,657
Aug 09, 20241,356.201,359.901,350.251,355.751,355.7577,014
Aug 08, 20241,356.901,360.001,352.201,356.201,356.2044,571
Aug 07, 20241,359.951,359.951,351.101,356.201,356.2020,213
Aug 06, 20241,356.501,380.751,351.551,357.151,357.1561,507
Aug 05, 20241,354.401,360.001,345.501,356.051,356.05186,087
Aug 02, 20241,364.751,369.801,355.051,367.101,367.1069,952
Aug 01, 20241,367.051,374.951,357.551,372.801,372.80163,345
Jul 31, 20241,364.901,370.901,356.001,366.051,366.05182,701
Jul 30, 20241,356.101,372.001,353.301,360.651,360.65455,506
Jul 29, 20241,370.001,378.901,351.201,359.801,359.8095,390
Jul 26, 20241,360.001,378.001,355.001,364.601,364.60469,645
Jul 25, 20241,350.001,358.001,346.051,356.951,356.9561,126
Jul 24, 20241,359.001,364.001,353.001,357.301,357.3073,457
Jul 23, 20241,335.201,360.001,335.201,354.951,354.95126,330
Jul 22, 20241,339.001,352.001,332.001,343.651,343.6558,503
Jul 19, 20241,345.001,348.101,336.001,341.901,341.9090,738
Jul 18, 20241,349.951,355.451,346.601,348.301,348.3086,371
Jul 16, 20241,360.001,363.001,351.001,355.251,355.2530,350
Jul 15, 20241,360.001,369.001,355.151,360.551,360.55206,131
Jul 12, 20241,353.001,368.901,349.001,356.951,356.95157,953
Jul 11, 20241,357.201,358.501,345.001,349.201,349.20367,187
Jul 10, 20241,360.001,366.001,350.151,357.201,357.20218,888
Jul 09, 20241,372.501,372.501,356.001,363.251,363.25118,537
Jul 08, 20241,378.701,378.851,366.601,371.501,371.50272,397
Jul 05, 20241,389.001,393.901,365.001,368.201,368.20503,323
Jul 04, 20241,380.001,415.001,375.101,382.501,382.503,485,572
Jul 03, 20241,375.001,391.001,372.251,387.701,387.70213,686
Jul 02, 20241,380.001,380.001,370.201,372.301,372.30123,227
Jul 01, 20241,364.851,380.001,364.851,372.651,372.65126,120
Jun 28, 20241,360.401,366.951,352.601,360.251,360.25114,921
Jun 27, 20241,355.001,375.001,351.251,355.051,355.05150,413
Jun 26, 20241,355.001,359.951,348.501,353.701,353.70200,596
Jun 25, 20241,355.001,355.001,343.251,345.451,345.4572,484
Jun 24, 20241,350.001,358.001,335.351,351.201,351.20165,251
Jun 21, 20241,354.901,364.151,350.001,351.451,351.4580,852
Jun 20, 20241,345.751,369.001,340.001,350.651,350.65192,641
Jun 19, 20241,340.001,345.401,335.001,341.201,341.20179,642
Jun 18, 20241,345.001,345.851,336.251,340.101,340.10146,387
Jun 14, 20241,345.701,354.401,342.001,345.851,345.85140,437
Jun 13, 20241,338.001,349.001,336.001,345.701,345.70187,142
Jun 12, 20241,337.001,344.701,334.001,336.651,336.65244,702
Jun 11, 20241,348.001,349.001,335.001,340.051,340.05251,706
Jun 10, 20241,350.001,353.401,334.901,344.901,344.90322,295
Jun 07, 20241,344.901,358.401,340.001,349.551,349.55404,456
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...