C2C Advanced Systems Limited (NSE:C2C)
India · Delayed Price · Currency is INR 772.40
-18.60 (-2.35%)
At close: Sep 8, 2025
C2C Advanced Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 826.95 | 826.95 | 785.00 | 791.00 | 791.00 | -1.84% | 16,200 |
| Sep 4, 2025 | 797.00 | 810.00 | 768.10 | 805.85 | 805.85 | 1.21% | 49,800 |
| Sep 3, 2025 | 795.00 | 810.00 | 783.00 | 796.20 | 796.20 | 0.56% | 25,800 |
| Sep 2, 2025 | 834.95 | 834.95 | 788.05 | 791.80 | 791.80 | -4.34% | 63,000 |
| Sep 1, 2025 | 888.00 | 888.00 | 827.70 | 827.70 | 827.70 | -5.00% | 33,000 |
| Aug 29, 2025 | 832.00 | 871.25 | 831.95 | 871.25 | 871.25 | 5.00% | 88,800 |
| Aug 28, 2025 | 805.00 | 847.80 | 805.00 | 829.80 | 829.80 | 1.26% | 57,000 |
| Aug 26, 2025 | 800.95 | 824.55 | 788.00 | 819.50 | 819.50 | 4.36% | 87,600 |
| Aug 25, 2025 | 740.30 | 785.30 | 740.30 | 785.30 | 785.30 | 4.99% | 33,000 |
| Aug 22, 2025 | 748.00 | 769.15 | 740.00 | 747.95 | 747.95 | 2.10% | 43,800 |
| Aug 21, 2025 | 741.00 | 754.00 | 718.50 | 732.55 | 732.55 | -2.75% | 47,400 |
| Aug 20, 2025 | 807.00 | 807.00 | 753.30 | 753.30 | 753.30 | -5.00% | 64,200 |
| Aug 19, 2025 | 772.00 | 809.75 | 771.75 | 792.95 | 792.95 | 0.92% | 33,600 |
| Aug 18, 2025 | 767.25 | 805.00 | 767.25 | 785.75 | 785.75 | -0.56% | 16,200 |
| Aug 14, 2025 | 768.00 | 810.00 | 754.05 | 790.15 | 790.15 | 1.16% | 61,200 |
| Aug 13, 2025 | 802.00 | 807.00 | 781.10 | 781.10 | 781.10 | -5.00% | 84,600 |
| Aug 12, 2025 | 797.00 | 840.30 | 797.00 | 822.20 | 822.20 | 7.62% | 216,000 |
| Aug 11, 2025 | 710.00 | 763.95 | 700.05 | 763.95 | 763.95 | 10.00% | 85,200 |
| Aug 8, 2025 | 690.00 | 720.00 | 680.00 | 694.50 | 694.50 | 3.60% | 91,200 |
| Aug 7, 2025 | 655.50 | 683.00 | 655.50 | 670.35 | 670.35 | 2.88% | 49,200 |
| Aug 6, 2025 | 651.60 | 651.60 | 640.10 | 651.60 | 651.60 | 5.00% | 44,400 |
| Aug 5, 2025 | 630.00 | 639.00 | 618.00 | 620.60 | 620.60 | -3.42% | 30,000 |
| Aug 4, 2025 | 668.00 | 669.00 | 638.85 | 642.60 | 642.60 | -2.72% | 25,800 |
| Aug 1, 2025 | 670.00 | 670.00 | 650.00 | 660.55 | 660.55 | -1.15% | 24,000 |
| Jul 31, 2025 | 636.00 | 678.95 | 635.00 | 668.25 | 668.25 | 2.81% | 18,600 |
| Jul 30, 2025 | 660.00 | 660.00 | 643.00 | 650.00 | 650.00 | -2.90% | 26,400 |
| Jul 29, 2025 | 685.00 | 691.00 | 660.00 | 669.40 | 669.40 | 1.72% | 64,800 |
| Jul 28, 2025 | 658.10 | 658.10 | 626.00 | 658.10 | 658.10 | 4.99% | 33,000 |
| Jul 25, 2025 | 629.00 | 638.00 | 625.00 | 626.80 | 626.80 | -1.81% | 30,000 |
| Jul 24, 2025 | 659.00 | 659.00 | 615.00 | 638.35 | 638.35 | 1.04% | 15,600 |
| Jul 23, 2025 | 665.00 | 665.00 | 631.75 | 631.75 | 631.75 | -5.00% | 29,400 |
| Jul 22, 2025 | 667.00 | 677.00 | 640.50 | 665.00 | 665.00 | 1.58% | 45,000 |
| Jul 21, 2025 | 623.50 | 654.65 | 623.50 | 654.65 | 654.65 | 5.00% | 49,200 |
| Jul 18, 2025 | 623.50 | 623.50 | 623.50 | 623.50 | 623.50 | 2.00% | 34,200 |
| Jul 17, 2025 | 611.30 | 611.30 | 611.30 | 611.30 | 611.30 | 1.99% | 9,000 |
| Jul 16, 2025 | 589.60 | 599.35 | 589.60 | 599.35 | 599.35 | 2.00% | 10,800 |
| Jul 15, 2025 | 598.65 | 598.65 | 586.70 | 587.60 | 587.60 | -1.85% | 38,400 |
| Jul 14, 2025 | 610.80 | 610.80 | 598.65 | 598.65 | 598.65 | -2.00% | 47,400 |
| Jul 11, 2025 | 610.85 | 612.00 | 610.85 | 610.85 | 610.85 | -2.00% | 14,400 |
| Jul 10, 2025 | 635.00 | 635.00 | 623.30 | 623.30 | 623.30 | -2.00% | 27,600 |
| Jul 9, 2025 | 640.40 | 640.40 | 636.00 | 636.00 | 636.00 | 1.28% | 49,200 |
| Jul 8, 2025 | 627.25 | 627.95 | 626.90 | 627.95 | 627.95 | 2.00% | 164,400 |
| Jul 7, 2025 | 615.65 | 615.65 | 615.65 | 615.65 | 615.65 | -2.00% | 40,800 |
| Jul 4, 2025 | 628.20 | 628.20 | 628.20 | 628.20 | 628.20 | -2.00% | 8,400 |
| Jul 3, 2025 | 641.00 | 641.00 | 641.00 | 641.00 | 641.00 | -2.00% | 10,800 |
| Jul 2, 2025 | 654.05 | 654.05 | 654.05 | 654.05 | 654.05 | -2.00% | 29,400 |
| Jul 1, 2025 | 667.40 | 667.40 | 667.40 | 667.40 | 667.40 | -2.00% | 54,600 |
| Jun 30, 2025 | 681.00 | 681.00 | 681.00 | 681.00 | 681.00 | 2.00% | 18,600 |
| Jun 27, 2025 | 667.65 | 667.65 | 667.65 | 667.65 | 667.65 | 1.99% | 7,800 |
| Jun 26, 2025 | 654.60 | 654.60 | 654.60 | 654.60 | 654.60 | 1.99% | 10,800 |