CYAN · INV. BANKS / INV. COS. / SECURITIES COS.

CYAN share price history Cyan Limited

Cyan Limited (CYAN) has 2,230 daily sessions on file, from 15 Sep 2016 to 11 Mar 2026. The last close was Rs 41.91. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 15 Sep 2016close Rs 70.79
Last session: 11 Mar 2026close Rs 41.91
Sessions on file: 2,230115 months
Highest close: Rs 88.0827 Jan 2017
Lowest close: Rs 15.9422 Jun 2023

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 11 Mar 2026.

Month-end closes

CYAN month-end close

Sep 2016 to Mar 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 11 Mar 2026.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Mar 2026	41.91	42.44	37.97	173,452	8
Feb 2026	42.26	47.50	42.24	496,597	19
Jan 2026	45.00	50.59	45.00	1,264,877	22
Dec 2025	51.48	55.83	48.72	5,115,074	22
Nov 2025	48.78	60.86	48.36	8,927,581	20
Oct 2025	51.33	51.33	35.84	11,133,714	23
Sep 2025	38.00	41.48	36.94	5,013,175	22
Aug 2025	35.98	40.81	35.98	3,033,453	20
Jul 2025	37.52	43.11	33.02	9,193,000	23
Jun 2025	32.65	33.35	30.01	1,047,715	19
May 2025	33.52	34.92	27.05	2,043,528	20
Apr 2025	34.20	40.22	30.33	3,182,417	20
Mar 2025	31.47	31.80	30.53	192,165	19
Feb 2025	31.50	35.00	31.50	483,124	19
Jan 2025	35.02	38.50	34.51	1,014,332	23
Dec 2024	38.02	38.38	28.21	5,974,155	21
Nov 2024	27.94	28.82	24.40	2,514,801	21
Oct 2024	24.55	24.73	23.05	543,016	21
Sep 2024	23.97	24.57	22.79	781,277	20
Aug 2024	25.80	25.80	23.15	703,281	21
Jul 2024	24.12	26.75	24.12	260,985	21
Jun 2024	25.80	27.14	25.01	221,572	17
May 2024	26.21	30.09	25.44	1,545,800	21
Apr 2024	28.19	28.19	24.25	261,500	17
Mar 2024	24.86	30.59	24.51	767,000	21
Feb 2024	28.50	28.55	27.01	161,500	16
Jan 2024	27.40	28.99	27.39	200,000	21
Dec 2023	27.35	32.15	26.51	710,000	20
Nov 2023	26.51	27.90	22.25	718,000	21
Oct 2023	21.89	24.25	18.01	836,000	21
Sep 2023	18.00	18.55	17.50	58,000	12
Aug 2023	17.99	21.73	16.91	385,000	21
Jul 2023	19.25	19.25	16.86	720,000	20
Jun 2023	17.49	17.49	15.94	177,000	16
May 2023	17.75	18.50	17.26	146,000	16
Apr 2023	18.50	19.37	16.30	114,000	16
Mar 2023	16.80	20.55	16.80	122,500	19
Feb 2023	21.40	21.85	20.08	67,500	15
Jan 2023	20.70	24.42	19.57	79,500	18
Dec 2022	20.50	23.01	20.31	50,500	18
Nov 2022	23.65	25.08	21.90	348,500	20
Oct 2022	21.53	25.49	21.53	157,000	20
Sep 2022	22.80	25.78	22.80	180,500	22
Aug 2022	26.45	33.50	25.92	321,500	19
Jul 2022	27.65	29.50	26.63	56,500	14
Jun 2022	27.91	29.00	27.01	164,500	19
May 2022	29.50	32.03	27.00	178,000	17
Apr 2022	32.86	35.13	32.75	157,000	20
Mar 2022	34.75	39.28	32.35	324,500	22
Feb 2022	38.98	39.35	34.50	563,500	20
Jan 2022	34.00	36.90	34.00	122,000	21
Dec 2021	34.11	34.11	30.11	171,000	21
Nov 2021	33.00	35.70	32.12	173,000	22
Oct 2021	34.95	40.84	34.40	346,500	20
Sep 2021	36.85	53.09	36.85	1,019,500	22
Aug 2021	52.09	53.23	45.11	2,763,500	20
Jul 2021	46.49	48.35	41.68	991,000	19
Jun 2021	43.94	46.00	41.75	718,000	22
May 2021	44.45	44.45	39.00	404,500	15
Apr 2021	41.00	42.15	35.00	404,000	22
Mar 2021	39.70	48.49	38.00	824,500	22
Feb 2021	48.66	51.66	48.19	1,406,000	19
Jan 2021	50.59	53.40	39.55	3,658,500	21
Dec 2020	36.89	36.89	31.10	1,294,000	22
Nov 2020	30.92	30.95	28.80	208,500	20
Oct 2020	29.43	34.49	29.29	729,500	21
Sep 2020	32.56	40.75	32.54	1,552,000	21
Aug 2020	36.51	36.51	28.01	2,524,500	20
Jul 2020	27.70	30.70	22.49	726,000	22
Jun 2020	22.50	23.84	21.90	151,000	17
May 2020	24.00	25.70	22.38	99,000	16
Apr 2020	24.88	25.42	20.01	366,000	21
Mar 2020	20.50	30.49	19.11	143,500	19
Feb 2020	29.00	30.40	27.26	161,500	16
Jan 2020	31.55	33.38	29.50	392,500	23
Dec 2019	31.50	39.38	31.02	278,000	21
Nov 2019	39.00	39.00	20.75	412,000	21
Oct 2019	21.30	23.01	19.60	208,500	20
Sep 2019	18.85	19.62	17.30	112,500	17
Aug 2019	17.02	18.28	16.40	676,500	17
Jul 2019	17.50	20.60	16.80	137,000	20
Jun 2019	20.00	24.24	20.00	81,500	13
May 2019	23.32	25.00	20.00	81,500	17
Apr 2019	24.67	26.09	21.83	206,500	21
Mar 2019	27.00	30.25	27.00	231,500	19
Feb 2019	29.00	39.98	28.70	139,500	18
Jan 2019	38.52	40.63	38.00	186,000	21
Dec 2018	39.06	42.63	39.06	96,000	16
Nov 2018	43.00	46.60	36.58	612,500	20
Oct 2018	37.33	37.33	28.75	311,500	23
Sep 2018	37.42	41.50	35.64	309,000	18
Aug 2018	40.02	43.58	40.02	202,500	19
Jul 2018	41.66	43.00	39.00	407,000	18
Jun 2018	42.42	45.04	40.40	26,000	11
May 2018	46.56	47.50	43.01	144,500	19
Apr 2018	47.30	50.57	46.49	438,500	19
Mar 2018	46.00	47.15	39.11	605,000	21
Feb 2018	37.25	49.79	36.83	677,500	19
Jan 2018	41.64	42.40	33.99	221,500	22
Dec 2017	33.56	39.74	31.65	179,500	17
Nov 2017	37.91	39.06	36.18	169,500	20
Oct 2017	36.52	42.62	34.58	325,500	21
Sep 2017	43.55	45.62	41.21	139,000	18
Aug 2017	44.60	63.80	44.25	452,500	21
Jul 2017	62.00	62.00	56.61	216,000	20
Jun 2017	61.33	68.10	57.63	305,000	16
May 2017	68.51	73.95	67.29	501,500	22
Apr 2017	70.50	71.95	66.01	368,500	20
Mar 2017	68.00	70.53	67.00	410,000	22
Feb 2017	68.06	84.07	66.55	1,181,500	20
Jan 2017	83.76	88.08	76.25	2,258,500	22
Dec 2016	77.08	80.55	71.04	1,764,000	21
Nov 2016	70.65	70.92	68.54	751,000	22
Oct 2016	66.58	71.48	66.58	1,235,000	19
Sep 2016	66.52	70.79	66.32	724,000	12

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 11 Mar 2026.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
11 Mar 2026	41.91	+3.23%	25,129
10 Mar 2026	40.60	+6.93%	15,775
9 Mar 2026	37.97	-9.70%	16,402
6 Mar 2026	42.05	-0.92%	8,964
5 Mar 2026	42.44	+10.01%	87,248
4 Mar 2026	38.58	+1.21%	9,999
3 Mar 2026	38.12	-0.05%	6,035
2 Mar 2026	38.14	-9.75%	3,900
27 Feb 2026	42.26	+0.05%	4,722
26 Feb 2026	42.24	-0.85%	14,764
25 Feb 2026	42.60	-0.75%	6,056
24 Feb 2026	42.92	-2.61%	8,208
23 Feb 2026	44.07	-6.23%	15,462
20 Feb 2026	47.00	-1.05%	103,582
19 Feb 2026	47.50	+1.73%	109,227
18 Feb 2026	46.69	+3.57%	23,509
17 Feb 2026	45.08	-2.04%	21,078
16 Feb 2026	46.02	+1.12%	37,831
13 Feb 2026	45.51	+1.13%	14,753
12 Feb 2026	45.00	+2.37%	14,292
11 Feb 2026	43.96	+1.90%	18,286
10 Feb 2026	43.14	+0.51%	21,572
9 Feb 2026	42.92	-4.37%	31,787
6 Feb 2026	44.88	-0.71%	6,936
4 Feb 2026	45.20	+2.10%	12,288
3 Feb 2026	44.27	-2.40%	13,981
2 Feb 2026	45.36	+0.80%	18,263
30 Jan 2026	45.00	-2.28%	28,054
29 Jan 2026	46.05	-1.07%	41,804
28 Jan 2026	46.55	-0.96%	20,114
27 Jan 2026	47.00	-0.04%	22,091
26 Jan 2026	47.02	+0.06%	73,050
23 Jan 2026	46.99	-0.63%	31,138
22 Jan 2026	47.29	-0.08%	10,304
21 Jan 2026	47.33	-0.36%	34,021
20 Jan 2026	47.50	-0.67%	27,486
19 Jan 2026	47.82	+0.04%	16,468
16 Jan 2026	47.80	+0.53%	25,368
15 Jan 2026	47.55	-1.21%	31,845
14 Jan 2026	48.13	-1.78%	77,494
13 Jan 2026	49.00	-0.02%	83,369
12 Jan 2026	49.01	-0.41%	53,373
9 Jan 2026	49.21	-0.49%	34,461
8 Jan 2026	49.45	-0.10%	60,816
7 Jan 2026	49.50	+0.32%	53,278
6 Jan 2026	49.34	+0.20%	50,587
5 Jan 2026	49.24	+0.08%	205,838
2 Jan 2026	49.20	-2.75%	106,348
1 Jan 2026	50.59	-1.73%	177,570
31 Dec 2025	51.48	-0.41%	28,312
30 Dec 2025	51.69	+3.90%	117,131
29 Dec 2025	49.75	-1.35%	81,650
26 Dec 2025	50.43	-0.90%	36,967
24 Dec 2025	50.89	-1.17%	42,904
23 Dec 2025	51.49	-1.06%	25,916
22 Dec 2025	52.04	+3.34%	440,469
19 Dec 2025	50.36	+3.37%	863,921
18 Dec 2025	48.72	-3.04%	263,480
17 Dec 2025	50.25	-9.99%	955,971
16 Dec 2025	55.83	+3.66%	1,091,764

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 11 Mar 2026.

Download every daily close

CYAN daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,230 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.