C2C Advanced Systems Limited (NSE:C2C)
India · Delayed Price · Currency is INR 822.20
+58.25 (7.62%)
At close: Aug 12, 2025
Perficient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 641.80 | 641.80 | 641.80 | 641.80 | 641.80 | 1.99% | 16,200 |
| Jun 24, 2025 | 629.25 | 629.25 | 629.25 | 629.25 | 629.25 | 1.99% | 7,800 |
| Jun 23, 2025 | 616.95 | 616.95 | 616.95 | 616.95 | 616.95 | 1.99% | 1,800 |
| Jun 20, 2025 | 604.90 | 604.90 | 604.90 | 604.90 | 604.90 | 2.00% | 7,800 |
| Jun 19, 2025 | 592.00 | 593.05 | 592.00 | 593.05 | 593.05 | 2.00% | 6,600 |
| Jun 18, 2025 | 581.45 | 581.45 | 581.45 | 581.45 | 581.45 | 2.00% | 3,000 |
| Jun 17, 2025 | 570.05 | 570.05 | 570.05 | 570.05 | 570.05 | 1.99% | 1,800 |
| Jun 16, 2025 | 558.90 | 558.90 | 558.90 | 558.90 | 558.90 | 2.00% | 1,800 |
| Jun 13, 2025 | 547.95 | 547.95 | 547.95 | 547.95 | 547.95 | 1.99% | 4,800 |
| Jun 12, 2025 | 537.25 | 537.25 | 537.25 | 537.25 | 537.25 | 1.99% | 8,400 |
| Jun 11, 2025 | 526.75 | 526.75 | 526.75 | 526.75 | 526.75 | 1.99% | 2,400 |
| Jun 10, 2025 | 516.45 | 516.45 | 516.45 | 516.45 | 516.45 | 1.99% | 1,200 |
| Jun 9, 2025 | 506.35 | 506.35 | 506.35 | 506.35 | 506.35 | 1.99% | 6,000 |
| Jun 6, 2025 | 496.45 | 496.45 | 496.45 | 496.45 | 496.45 | 1.99% | 3,600 |
| Jun 5, 2025 | 486.75 | 486.75 | 486.75 | 486.75 | 486.75 | 1.99% | 2,400 |
| Jun 4, 2025 | 477.25 | 477.25 | 477.25 | 477.25 | 477.25 | 2.00% | 4,200 |