Advertisement
U.S. markets open in 5 hours 38 minutes
S&P Futures
5,966.75 +8.50 (+0.14%) Dow Futures
43,970.00 +69.00 (+0.16%) Nasdaq Futures
20,932.50 +38.50 (+0.18%) Russell 2000 Futures
2,411.50 +5.70 (+0.24%) Crude Oil
71.42 -0.27 (-0.38%) Gold
2,668.40 -7.90 (-0.30%)
CIGNITI TECHNOLOGIES LTD. (CIGNITITEC.BO)
BSE - BSE Real Time Price. Currency in INR
Follow
As of 01:49PM IST. Market open.
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 07, 2024 | 1,428.00 | 1,428.00 | 1,404.35 | 1,411.00 | 1,411.00 | 2,483 |
| Nov 06, 2024 | 1,421.90 | 1,421.90 | 1,404.05 | 1,407.30 | 1,407.30 | 1,076 |
| Nov 05, 2024 | - | - | - | - | - | - |
| Nov 04, 2024 | 1,438.10 | 1,438.10 | 1,406.00 | 1,408.80 | 1,408.80 | 1,759 |
| Nov 01, 2024 | 1,425.00 | 1,425.00 | 1,411.20 | 1,414.00 | 1,414.00 | 899 |
| Oct 31, 2024 | 1,422.55 | 1,422.55 | 1,399.90 | 1,413.00 | 1,413.00 | 5,247 |
| Oct 30, 2024 | - | - | - | - | - | - |
| Oct 29, 2024 | 1,459.55 | 1,459.55 | 1,406.05 | 1,420.20 | 1,420.20 | 3,817 |
| Oct 28, 2024 | 1,500.05 | 1,543.05 | 1,460.00 | 1,469.50 | 1,469.50 | 13,685 |
| Oct 25, 2024 | 1,471.00 | 1,526.15 | 1,471.00 | 1,514.85 | 1,514.85 | 10,073 |
| Oct 24, 2024 | 1,429.70 | 1,552.60 | 1,425.55 | 1,472.95 | 1,472.95 | 81,813 |
| Oct 23, 2024 | 1,400.10 | 1,436.65 | 1,388.15 | 1,416.60 | 1,416.60 | 108,985 |
| Oct 22, 2024 | 1,395.55 | 1,398.00 | 1,374.00 | 1,390.30 | 1,390.30 | 4,457 |
| Oct 21, 2024 | 1,399.95 | 1,400.00 | 1,390.90 | 1,395.85 | 1,395.85 | 2,005 |
| Oct 18, 2024 | 1,396.00 | 1,399.00 | 1,384.95 | 1,390.20 | 1,390.20 | 7,080 |
| Oct 17, 2024 | 1,408.95 | 1,408.95 | 1,384.00 | 1,396.00 | 1,396.00 | 1,888 |
| Oct 16, 2024 | 1,390.00 | 1,392.60 | 1,384.00 | 1,389.35 | 1,389.35 | 2,332 |
| Oct 15, 2024 | 1,382.00 | 1,392.40 | 1,382.00 | 1,391.05 | 1,391.05 | 249 |
| Oct 14, 2024 | 1,390.45 | 1,396.90 | 1,386.95 | 1,392.40 | 1,392.40 | 1,311 |
| Oct 11, 2024 | 1,383.00 | 1,393.15 | 1,380.00 | 1,388.80 | 1,388.80 | 2,368 |
| Oct 10, 2024 | 1,407.30 | 1,407.30 | 1,385.00 | 1,388.20 | 1,388.20 | 1,253 |
| Oct 09, 2024 | 1,385.75 | 1,393.00 | 1,381.65 | 1,391.40 | 1,391.40 | 3,355 |
| Oct 08, 2024 | 1,383.50 | 1,388.35 | 1,374.05 | 1,385.75 | 1,385.75 | 1,023 |
| Oct 07, 2024 | 1,385.00 | 1,387.20 | 1,366.60 | 1,383.45 | 1,383.45 | 5,213 |
| Oct 04, 2024 | 1,388.50 | 1,390.00 | 1,379.25 | 1,383.85 | 1,383.85 | 4,884 |
| Oct 03, 2024 | 1,370.05 | 1,389.95 | 1,370.05 | 1,388.50 | 1,388.50 | 1,883 |
| Oct 01, 2024 | 1,400.00 | 1,400.00 | 1,384.05 | 1,392.55 | 1,392.55 | 3,368 |
| Sep 30, 2024 | 1,378.75 | 1,395.00 | 1,377.00 | 1,392.40 | 1,392.40 | 2,453 |
| Sep 27, 2024 | 1,389.50 | 1,389.90 | 1,375.85 | 1,378.45 | 1,378.45 | 1,881 |
| Sep 26, 2024 | 1,384.00 | 1,392.00 | 1,374.00 | 1,386.90 | 1,386.90 | 4,045 |
| Sep 25, 2024 | 1,381.05 | 1,389.95 | 1,381.05 | 1,388.30 | 1,388.30 | 5,462 |
| Sep 24, 2024 | 1,382.50 | 1,391.00 | 1,381.00 | 1,388.00 | 1,388.00 | 2,566 |
| Sep 23, 2024 | 1,384.05 | 1,392.00 | 1,381.00 | 1,390.50 | 1,390.50 | 5,078 |
| Sep 20, 2024 | 1,394.95 | 1,394.95 | 1,380.00 | 1,391.80 | 1,391.80 | 2,266 |
| Sep 19, 2024 | 1,392.85 | 1,392.85 | 1,380.00 | 1,385.70 | 1,385.70 | 5,434 |
| Sep 18, 2024 | 1,386.90 | 1,395.00 | 1,382.40 | 1,392.85 | 1,392.85 | 1,264 |
| Sep 17, 2024 | 1,384.00 | 1,392.05 | 1,380.00 | 1,386.90 | 1,386.90 | 4,874 |
| Sep 16, 2024 | 1,387.40 | 1,398.50 | 1,380.00 | 1,384.45 | 1,384.45 | 1,956 |
| Sep 13, 2024 | 1,403.50 | 1,403.50 | 1,383.95 | 1,387.75 | 1,387.75 | 2,553 |
| Sep 12, 2024 | 1,375.35 | 1,395.00 | 1,374.45 | 1,389.85 | 1,389.85 | 9,250 |
| Sep 11, 2024 | 1,388.00 | 1,388.00 | 1,372.50 | 1,375.35 | 1,375.35 | 2,241 |
| Sep 10, 2024 | 1,370.00 | 1,380.00 | 1,370.00 | 1,376.80 | 1,376.80 | 2,108 |
| Sep 09, 2024 | 1,366.70 | 1,373.85 | 1,363.70 | 1,370.05 | 1,370.05 | 1,994 |
| Sep 06, 2024 | 1,372.10 | 1,372.50 | 1,365.60 | 1,370.90 | 1,370.90 | 1,884 |
| Sep 05, 2024 | 1,370.85 | 1,372.75 | 1,366.35 | 1,372.10 | 1,372.10 | 1,018 |
| Sep 04, 2024 | 1,369.90 | 1,371.95 | 1,368.00 | 1,370.20 | 1,370.20 | 392 |
| Sep 03, 2024 | 1,375.30 | 1,380.00 | 1,371.05 | 1,372.05 | 1,372.05 | 1,888 |
| Sep 02, 2024 | 1,385.35 | 1,385.35 | 1,371.00 | 1,375.85 | 1,375.85 | 745 |
| Aug 30, 2024 | 1,400.00 | 1,400.00 | 1,363.75 | 1,377.85 | 1,377.85 | 9,360 |
| Aug 29, 2024 | 1,440.00 | 1,440.00 | 1,365.20 | 1,370.75 | 1,370.75 | 984 |
| Aug 28, 2024 | 1,366.40 | 1,371.00 | 1,366.00 | 1,368.55 | 1,368.55 | 307 |
| Aug 27, 2024 | - | - | - | - | - | - |
| Aug 26, 2024 | 1,366.00 | 1,368.10 | 1,363.60 | 1,365.55 | 1,365.55 | 2,045 |
| Aug 23, 2024 | 1,361.70 | 1,369.95 | 1,360.05 | 1,368.45 | 1,368.45 | 855 |
| Aug 22, 2024 | 1,352.00 | 1,375.00 | 1,352.00 | 1,362.75 | 1,362.75 | 2,502 |
| Aug 21, 2024 | 1,365.00 | 1,373.35 | 1,365.00 | 1,367.00 | 1,367.00 | 2,625 |
| Aug 20, 2024 | 1,364.00 | 1,387.35 | 1,364.00 | 1,368.85 | 1,368.85 | 4,218 |
| Aug 19, 2024 | 1,362.00 | 1,364.95 | 1,360.05 | 1,363.95 | 1,363.95 | 812 |
| Aug 16, 2024 | 1,362.85 | 1,368.00 | 1,359.00 | 1,362.35 | 1,362.35 | 1,512 |
| Aug 14, 2024 | 1,374.90 | 1,374.90 | 1,348.85 | 1,350.40 | 1,350.40 | 2,385 |
| Aug 13, 2024 | 1,372.50 | 1,372.50 | 1,350.15 | 1,356.75 | 1,356.75 | 3,226 |
| Aug 12, 2024 | 1,344.05 | 1,357.20 | 1,344.05 | 1,355.90 | 1,355.90 | 698 |
| Aug 09, 2024 | 1,356.10 | 1,358.00 | 1,347.45 | 1,351.30 | 1,351.30 | 2,072 |
| Aug 08, 2024 | 1,354.65 | 1,360.05 | 1,354.05 | 1,356.45 | 1,356.45 | 1,397 |
| Aug 07, 2024 | 1,356.00 | 1,357.20 | 1,352.90 | 1,357.00 | 1,357.00 | 636 |
| Aug 06, 2024 | 1,360.00 | 1,375.00 | 1,352.60 | 1,357.10 | 1,357.10 | 1,899 |
| Aug 05, 2024 | 1,345.00 | 1,359.95 | 1,345.00 | 1,354.90 | 1,354.90 | 2,676 |
| Aug 02, 2024 | 1,350.00 | 1,368.00 | 1,350.00 | 1,367.05 | 1,367.05 | 2,746 |
| Aug 01, 2024 | 1,374.95 | 1,374.95 | 1,358.00 | 1,371.00 | 1,371.00 | 6,141 |
| Jul 31, 2024 | 1,360.05 | 1,370.55 | 1,356.00 | 1,365.35 | 1,365.35 | 3,442 |
| Jul 30, 2024 | 1,360.00 | 1,370.05 | 1,343.70 | 1,360.00 | 1,360.00 | 86,460 |
| Jul 29, 2024 | 1,380.00 | 1,380.00 | 1,351.45 | 1,359.50 | 1,359.50 | 7,596 |
| Jul 26, 2024 | 1,345.60 | 1,378.00 | 1,345.60 | 1,365.00 | 1,365.00 | 338,799 |
| Jul 25, 2024 | 1,349.35 | 1,358.05 | 1,349.35 | 1,357.45 | 1,357.45 | 403 |
| Jul 24, 2024 | 1,358.90 | 1,363.15 | 1,352.70 | 1,356.30 | 1,356.30 | 3,307 |
| Jul 23, 2024 | 1,321.05 | 1,359.10 | 1,321.05 | 1,355.10 | 1,355.10 | 6,938 |
| Jul 22, 2024 | 1,313.00 | 1,350.00 | 1,313.00 | 1,341.85 | 1,341.85 | 4,447 |
| Jul 19, 2024 | 1,340.00 | 1,349.50 | 1,336.00 | 1,343.15 | 1,343.15 | 3,434 |
| Jul 18, 2024 | 1,369.95 | 1,369.95 | 1,346.95 | 1,348.75 | 1,348.75 | 841 |
| Jul 16, 2024 | 1,359.00 | 1,359.30 | 1,352.75 | 1,353.80 | 1,353.80 | 1,609 |
| Jul 15, 2024 | 1,359.05 | 1,365.90 | 1,355.10 | 1,358.50 | 1,358.50 | 5,707 |
| Jul 12, 2024 | 1,348.15 | 1,368.25 | 1,348.15 | 1,358.90 | 1,358.90 | 4,414 |
| Jul 11, 2024 | 1,357.80 | 1,358.00 | 1,344.60 | 1,348.15 | 1,348.15 | 37,046 |
| Jul 10, 2024 | 1,369.50 | 1,369.50 | 1,351.00 | 1,357.85 | 1,357.85 | 4,997 |
| Jul 09, 2024 | 1,368.95 | 1,369.95 | 1,355.00 | 1,359.90 | 1,359.90 | 9,970 |
| Jul 08, 2024 | 1,379.00 | 1,379.00 | 1,367.95 | 1,374.10 | 1,374.10 | 12,590 |
| Jul 05, 2024 | 1,389.40 | 1,390.45 | 1,365.00 | 1,367.20 | 1,367.20 | 4,724,992 |
| Jul 04, 2024 | 1,385.65 | 1,406.95 | 1,375.30 | 1,384.90 | 1,384.90 | 36,864 |
| Jul 03, 2024 | 1,365.00 | 1,390.00 | 1,365.00 | 1,385.65 | 1,385.65 | 3,330 |
| Jul 02, 2024 | 1,378.00 | 1,378.00 | 1,369.55 | 1,371.55 | 1,371.55 | 3,287 |
| Jul 01, 2024 | 1,354.00 | 1,375.95 | 1,354.00 | 1,370.75 | 1,370.75 | 7,113 |
| Jun 28, 2024 | 1,360.00 | 1,366.80 | 1,352.00 | 1,361.50 | 1,361.50 | 23,040 |
| Jun 27, 2024 | 1,361.00 | 1,374.15 | 1,349.05 | 1,359.10 | 1,359.10 | 7,792 |
| Jun 26, 2024 | 1,341.50 | 1,359.35 | 1,341.50 | 1,350.60 | 1,350.60 | 5,822 |
| Jun 25, 2024 | 1,356.00 | 1,356.00 | 1,343.65 | 1,346.10 | 1,346.10 | 2,636 |
| Jun 24, 2024 | 1,345.00 | 1,356.00 | 1,335.00 | 1,352.35 | 1,352.35 | 7,620 |
| Jun 21, 2024 | 1,342.00 | 1,360.45 | 1,342.00 | 1,356.45 | 1,356.45 | 12,096 |
| Jun 20, 2024 | 1,342.00 | 1,367.75 | 1,340.00 | 1,350.70 | 1,350.70 | 6,395 |
| Jun 19, 2024 | 1,335.00 | 1,345.15 | 1,333.00 | 1,340.45 | 1,340.45 | 15,687 |
| Jun 18, 2024 | 1,355.00 | 1,355.00 | 1,336.50 | 1,340.65 | 1,340.65 | 1,748 |
| *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.