Cyient DLM

CYIT
🏛️ india →
430.95
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 448.55 449.95 443.90 445.10 0.5K
09:20 443.75 445.10 442.05 443.00 1.4K
09:25 443.10 443.10 440.50 440.80 0.5K
09:30 441.25 441.25 438.80 439.30 1.6K
09:35 439.80 441.90 438.80 441.90 0.4K
09:40 441.95 442.00 441.40 441.90 0.4K
09:45 441.25 444.45 441.25 443.55 0.4K
09:50 444.00 444.85 444.00 444.85 0.1K
09:55 444.00 445.40 443.60 445.40 0.4K
10:00 444.40 444.45 444.40 444.40 0.0K
10:05 442.20 443.20 442.10 443.15 0.0K
10:10 442.20 442.90 441.50 441.70 0.0K
10:15 442.00 443.90 442.00 442.45 0.2K
10:20 442.25 443.80 442.20 443.80 0.0K
10:25 443.80 443.80 442.70 443.65 0.1K
10:30 442.65 444.00 442.65 444.00 0.2K
10:35 443.50 443.50 443.10 443.10 0.1K
10:40 443.50 444.45 443.50 444.45 0.1K
10:45 442.65 443.25 442.65 443.25 0.0K
10:50 443.05 443.05 442.55 442.55 0.1K
10:55 442.25 442.75 442.15 442.15 0.2K
11:00 442.00 442.70 442.00 442.50 0.0K
11:05 442.15 442.15 442.15 442.15 0.0K
11:10 442.00 442.00 441.20 441.55 0.2K
11:15 440.65 441.10 440.60 440.60 0.4K
11:20 440.95 441.10 440.90 440.90 0.0K
11:25 440.40 440.45 440.40 440.45 0.0K
11:30 440.50 440.50 440.45 440.45 0.0K
11:35 440.85 440.85 439.30 439.30 0.3K
11:40 439.35 439.35 439.00 439.00 0.1K
11:45 439.80 440.00 439.55 440.00 0.2K
11:50 440.00 440.10 439.15 439.95 0.1K
11:55 440.40 440.65 439.70 440.65 0.1K
12:00 440.65 440.65 438.15 439.35 0.3K
12:05 438.00 438.95 438.00 438.90 0.0K
12:15 439.35 439.95 439.05 439.95 0.1K
12:20 438.10 438.10 438.10 438.10 1.0K
12:25 439.05 440.60 439.05 440.05 0.1K
12:30 439.90 439.90 439.90 439.90 0.1K
12:35 439.50 439.55 439.50 439.55 0.1K
12:45 439.95 440.40 439.95 440.40 0.0K
12:55 440.10 440.10 439.00 439.25 0.1K
13:00 439.35 439.50 439.05 439.10 0.1K
13:05 439.00 439.00 438.60 438.60 0.0K
13:10 439.00 439.00 438.00 438.30 0.1K
13:15 439.25 439.25 439.25 439.25 0.0K
13:20 438.25 438.25 437.80 437.80 0.5K
13:25 437.75 438.35 437.50 437.55 0.2K
13:30 437.00 437.25 436.50 436.90 0.1K
13:35 436.70 436.70 436.35 436.35 0.2K
13:40 436.60 436.65 435.70 435.70 0.4K
13:45 435.55 436.30 435.25 435.90 0.1K
13:50 435.00 436.10 435.00 436.05 0.3K
13:55 436.15 436.30 435.00 435.00 0.1K
14:00 435.00 435.25 435.00 435.00 0.2K
14:05 435.20 435.95 434.80 435.90 0.5K
14:10 435.95 435.95 434.95 435.45 0.1K
14:15 435.45 435.95 434.55 435.00 0.5K
14:20 435.00 435.50 434.60 435.50 0.1K
14:25 435.20 435.95 435.20 435.55 0.2K
14:30 435.80 435.90 434.65 434.65 0.4K
14:35 435.25 435.25 434.65 434.95 0.1K
14:40 434.50 435.55 434.00 434.00 1.5K
14:45 434.55 435.35 434.55 435.35 0.0K
14:50 435.00 435.25 432.70 433.00 3.6K
14:55 433.00 433.00 431.90 433.00 2.8K
15:00 432.85 432.85 432.05 432.60 0.2K
15:05 432.60 434.50 432.00 433.25 0.3K
15:10 433.25 433.95 431.65 433.85 1.0K
15:15 433.90 435.00 433.45 434.75 0.4K
15:20 434.15 435.40 434.15 434.65 0.3K
15:25 434.65 436.40 433.80 433.80 0.8K
Date Open Price High Price Low Price Close Price Volume
2025-10-01 420.00 433.50 420.00 430.95 0.0M
2025-09-30 422.05 431.00 417.10 421.10 0.0M
2025-09-29 430.05 435.95 413.30 416.05 0.0M
2025-09-26 451.15 451.15 431.55 433.80 0.0M
2025-09-25 455.55 457.75 446.20 448.50 0.0M
2025-09-24 465.00 465.00 455.10 455.95 0.0M
2025-09-23 484.85 484.85 460.20 464.00 0.0M
2025-09-22 479.20 484.30 477.30 478.10 0.0M
2025-09-19 477.65 483.00 477.65 479.35 0.0M
2025-09-18 477.05 484.55 476.60 478.15 0.0M
2025-09-17 467.50 484.90 466.85 477.75 0.0M
2025-09-16 458.10 472.15 458.10 467.50 0.0M
2025-09-15 458.20 469.00 458.20 462.35 0.0M
2025-09-12 459.85 460.85 453.00 455.25 0.0M
2025-09-11 464.35 467.70 455.00 456.40 0.0M
2025-09-10 464.45 465.45 453.80 459.50 0.0M
2025-09-09 478.55 480.95 462.65 465.90 0.0M
2025-09-08 435.95 481.00 435.65 465.95 0.0M
2025-09-05 432.95 435.70 425.75 433.30 0.0M
2025-09-04 441.25 442.10 428.60 429.60 0.0M
2025-09-03 435.00 446.20 435.00 440.00 0.0M
2025-09-02 430.90 444.00 426.45 434.90 0.0M
2025-09-01 423.00 430.05 421.75 425.50 0.0M
2025-08-29 419.00 428.20 417.80 422.25 0.0M
2025-08-28 427.80 428.60 416.05 418.95 0.0M
2025-08-26 440.40 445.50 426.00 427.80 0.0M
2025-08-25 449.20 453.70 438.05 440.25 0.0M
2025-08-22 440.30 446.50 439.25 445.00 0.0M
2025-08-21 445.60 448.70 440.05 441.30 0.0M
2025-08-20 442.15 446.80 437.80 441.55 0.0M
2025-08-19 426.20 443.70 426.20 442.15 0.0M
2025-08-18 423.00 429.95 422.60 427.30 0.0M
2025-08-14 422.25 426.50 418.30 419.25 0.0M
2025-08-13 427.60 433.55 422.65 424.45 0.0M
2025-08-12 424.95 431.10 424.20 430.10 0.0M
2025-08-11 422.20 428.05 415.00 422.25 0.0M
2025-08-08 436.10 438.60 422.50 426.30 0.0M
2025-08-07 433.75 434.95 425.70 432.90 0.0M
2025-08-06 437.80 437.80 430.20 433.00 0.0M
2025-08-05 456.40 456.40 426.85 430.40 0.0M
2025-08-04 448.40 448.40 438.05 440.65 0.0M
2025-08-01 450.00 459.20 442.05 444.10 0.0M
2025-07-31 438.35 453.55 437.95 450.45 0.0M
2025-07-30 453.00 456.45 447.30 449.90 0.0M
2025-07-29 441.55 452.65 441.55 450.45 0.0M
2025-07-28 456.05 456.60 437.70 443.55 0.0M
2025-07-25 460.05 465.40 456.00 459.85 0.0M
2025-07-24 468.80 473.05 466.55 467.95 0.0M
2025-07-23 464.95 476.00 440.20 470.30 0.2M
2025-07-22 479.45 483.15 473.00 481.20 0.0M
2025-07-21 478.35 480.85 472.00 474.90 0.0M
2025-07-18 483.55 492.00 475.90 479.10 0.0M
2025-07-17 485.30 487.90 483.45 485.80 0.0M
2025-07-16 483.45 487.25 480.85 483.45 0.0M
2025-07-15 474.35 487.70 474.20 484.60 0.0M
2025-07-14 487.95 487.95 471.05 474.25 0.0M
2025-07-11 483.10 489.85 480.65 482.25 0.0M
2025-07-10 491.20 499.70 482.60 486.45 0.0M
2025-07-09 491.35 499.95 483.00 485.55 0.0M
2025-07-08 492.45 505.00 487.00 492.50 0.0M
2025-07-07 482.00 494.15 480.70 491.95 0.1M
2025-07-04 485.25 489.05 476.65 484.75 0.0M
2025-07-03 477.55 483.00 474.05 480.10 0.0M
2025-07-02 478.80 478.80 468.80 475.40 0.0M
2025-07-01 478.00 478.55 469.15 475.25 0.0M
2025-06-30 470.00 477.00 469.00 475.50 0.0M
2025-06-27 474.95 478.95 464.85 466.25 0.0M
2025-06-26 476.95 476.95 467.60 469.95 0.0M
2025-06-25 465.05 476.45 465.00 473.80 0.0M
2025-06-24 469.80 470.75 458.80 463.55 0.0M
2025-06-23 452.95 462.40 446.10 461.15 0.0M
2025-06-20 450.00 455.25 443.55 453.90 0.0M
2025-06-19 461.80 463.15 446.00 446.65 0.0M
2025-06-18 456.05 463.10 453.70 458.60 0.0M
2025-06-17 471.85 471.85 456.05 457.30 0.0M
2025-06-16 455.00 464.95 449.30 461.75 0.0M
2025-06-13 461.00 467.70 451.35 461.60 0.0M
2025-06-12 484.45 486.60 467.00 468.10 0.0M
2025-06-11 469.95 490.25 469.95 484.15 0.1M
2025-06-10 483.80 486.60 466.95 469.15 0.0M
2025-06-09 480.60 489.15 473.90 477.90 0.0M
2025-06-06 480.05 501.30 480.05 484.70 0.0M
2025-06-05 479.95 487.45 479.95 482.85 0.0M
2025-06-04 488.95 488.95 475.00 479.50 0.0M
2025-06-03 490.00 490.50 482.80 484.50 0.0M
2025-06-02 483.15 492.10 478.45 487.65 0.0M
2025-05-30 475.35 490.00 475.35 484.00 0.0M
2025-05-29 482.00 484.70 478.25 480.25 0.0M
2025-05-28 490.00 490.00 479.50 481.80 0.0M
2025-05-27 472.65 489.00 470.05 486.30 0.0M
2025-05-26 479.55 481.60 470.35 472.60 0.0M
2025-05-23 475.50 480.60 474.50 476.95 0.0M
2025-05-22 482.00 485.10 473.30 478.25 0.0M
2025-05-21 485.80 485.80 476.05 479.75 0.0M
2025-05-20 496.75 496.75 473.10 478.00 0.0M
2025-05-19 485.75 496.50 485.75 490.85 0.0M
2025-05-16 464.05 492.00 464.05 485.00 0.0M
2025-05-15 475.20 475.20 458.15 463.55 0.0M
2025-05-14 465.95 469.00 458.40 463.85 0.0M
2025-05-13 462.95 467.95 445.45 465.90 0.0M
2025-05-12 450.05 453.00 443.65 450.65 0.1M
2025-05-09 419.05 428.35 416.35 426.90 0.0M
2025-05-08 439.80 444.70 426.00 427.60 0.0M
2025-05-07 412.75 432.20 412.75 429.20 0.0M
2025-05-06 442.60 445.10 423.30 425.40 0.0M
2025-05-05 445.05 447.25 438.10 442.70 0.0M
2025-05-02 448.10 452.35 437.85 440.80 0.0M
2025-04-30 462.25 465.20 444.15 447.50 0.0M
2025-04-29 465.00 469.75 459.15 467.40 0.0M
2025-04-28 454.40 470.00 454.40 462.25 0.0M
2025-04-25 482.05 483.05 454.55 461.10 0.1M
2025-04-24 495.20 499.00 480.75 483.05 0.1M
2025-04-23 541.00 541.00 490.65 494.90 0.3M
2025-04-22 477.80 491.00 467.05 481.85 0.0M
2025-04-21 468.95 474.95 461.00 471.60 0.0M
2025-04-17 449.00 472.35 449.00 465.75 0.0M
2025-04-16 456.60 464.10 456.00 461.55 0.0M
2025-04-15 448.45 460.35 448.45 456.10 0.0M
2025-04-11 448.45 449.50 435.90 445.50 0.0M
2025-04-09 419.05 434.25 419.00 426.45 0.0M
2025-04-08 437.80 437.80 417.75 427.70 0.0M
2025-04-07 350.15 418.25 350.15 414.55 0.1M
2025-04-04 450.65 452.70 427.00 431.95 0.0M
2025-04-03 445.15 461.70 445.15 456.45 0.0M
2025-04-02 449.25 462.05 448.55 451.75 0.0M
2025-04-01 461.90 482.95 455.75 461.75 0.0M
2025-03-28 446.55 483.55 431.75 457.15 0.2M
2025-03-27 387.00 464.75 382.00 448.50 0.1M
2025-03-26 413.95 413.95 383.50 387.30 0.1M
2025-03-25 430.60 430.80 401.85 403.35 0.0M
2025-03-24 425.45 440.85 418.00 426.30 0.0M
2025-03-21 410.50 421.95 409.50 417.50 0.0M
2025-03-20 420.95 422.00 408.90 410.65 0.0M
2025-03-19 405.80 414.00 404.35 412.45 0.0M
2025-03-18 399.95 404.25 392.75 403.05 0.0M
2025-03-17 401.50 403.15 389.00 392.75 0.0M
2025-03-13 408.55 414.80 400.50 401.10 0.0M
2025-03-12 414.80 419.85 406.10 408.15 0.0M
2025-03-11 403.95 413.70 400.00 406.85 0.0M
2025-03-10 428.05 430.55 403.80 412.20 0.0M
2025-03-07 421.55 433.55 414.05 428.95 0.0M
2025-03-06 411.80 420.10 408.10 414.60 0.0M
2025-03-05 401.50 412.00 400.90 407.80 0.0M
2025-03-04 387.10 403.50 385.95 401.30 0.0M
2025-03-03 405.00 405.00 380.50 392.75 0.0M
2025-02-28 408.40 408.40 391.40 402.45 0.0M
2025-02-27 418.00 418.00 399.75 408.25 0.0M
2025-02-25 420.85 423.30 409.50 413.25 0.0M
2025-02-24 432.00 432.00 416.00 418.10 0.0M
2025-02-21 435.00 445.00 426.10 430.35 0.0M
2025-02-20 413.05 429.15 410.70 424.35 0.0M
2025-02-19 406.85 414.00 403.00 412.90 0.0M
2025-02-18 422.00 427.85 401.90 404.65 0.1M
2025-02-17 435.00 435.00 416.40 421.40 0.0M
2025-02-14 448.00 448.00 417.00 432.95 0.0M
2025-02-13 447.55 449.70 429.20 430.45 0.0M
2025-02-12 430.40 442.95 420.70 439.15 0.1M
2025-02-11 444.95 444.95 414.25 422.70 0.0M
2025-02-10 472.55 472.55 436.65 439.45 0.0M
2025-02-07 457.65 459.85 440.10 451.10 0.0M
2025-02-06 475.00 475.00 456.70 457.50 0.0M
2025-02-05 479.80 488.00 468.40 469.65 0.0M
2025-02-04 493.20 493.20 473.50 475.40 0.0M
2025-02-03 503.25 503.25 478.00 483.50 0.0M
2025-02-01 496.40 504.00 488.00 493.40 0.0M
2025-01-31 504.15 504.15 486.55 488.50 0.0M
2025-01-30 533.95 533.95 491.10 495.15 0.0M
2025-01-29 499.95 541.45 496.85 519.55 0.1M
2025-01-28 484.05 510.00 454.00 500.95 0.0M
2025-01-27 498.40 498.40 471.00 483.95 0.0M
2025-01-24 522.40 522.40 493.35 497.60 0.1M
2025-01-23 525.30 527.40 510.00 512.20 0.1M
2025-01-22 564.00 570.75 506.05 515.70 0.3M
2025-01-21 607.60 618.55 592.15 596.50 0.0M
2025-01-20 595.05 614.00 595.05 600.55 0.0M
2025-01-17 623.00 623.00 595.95 599.10 0.0M
2025-01-16 610.00 610.00 595.05 600.95 0.0M
2025-01-15 589.95 598.00 584.00 591.30 0.0M
2025-01-14 593.05 603.00 584.15 586.30 0.0M
2025-01-13 614.05 618.00 587.70 591.25 0.0M
2025-01-10 620.05 623.65 612.00 618.60 0.0M
2025-01-09 632.75 640.00 625.00 626.00 0.0M
2025-01-08 640.05 650.00 636.95 645.05 0.0M
2025-01-07 648.60 654.25 635.15 639.45 0.0M
2025-01-06 664.00 675.25 644.55 650.35 0.0M
2025-01-03 671.05 680.35 665.90 667.35 0.0M
2025-01-02 677.90 678.35 668.50 670.85 0.0M
2025-01-01 670.00 679.05 669.50 673.55 0.0M