C2C Advanced Systems Limited (NSE:C2C)
India · Delayed Price · Currency is INR 339.90
+1.10 (0.32%)
At close: Mar 6, 2026
C2C Advanced Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 335.50 | 349.00 | 335.50 | 339.90 | 339.90 | 0.32% | 27,150 |
| Mar 5, 2026 | 336.95 | 344.00 | 332.10 | 338.80 | 338.80 | 1.30% | 24,150 |
| Mar 4, 2026 | 338.55 | 345.00 | 321.00 | 334.45 | 334.45 | -1.02% | 59,550 |
| Mar 2, 2026 | 326.00 | 355.00 | 326.00 | 337.90 | 337.90 | -0.87% | 49,350 |
| Feb 27, 2026 | 348.00 | 348.00 | 335.50 | 340.85 | 340.85 | -2.53% | 47,100 |
| Feb 26, 2026 | 360.00 | 363.75 | 348.00 | 349.70 | 349.70 | -1.88% | 52,350 |
| Feb 25, 2026 | 360.80 | 368.85 | 350.00 | 356.40 | 356.40 | 0.14% | 63,450 |
| Feb 24, 2026 | 360.25 | 369.00 | 351.30 | 355.90 | 355.90 | -2.80% | 29,400 |
| Feb 23, 2026 | 365.00 | 377.35 | 355.00 | 366.15 | 366.15 | -2.46% | 82,650 |
| Feb 20, 2026 | 382.10 | 386.25 | 374.00 | 375.40 | 375.40 | -1.70% | 34,650 |
| Feb 19, 2026 | 392.00 | 402.95 | 380.00 | 381.90 | 381.90 | -3.29% | 36,300 |
| Feb 18, 2026 | 400.00 | 404.70 | 388.10 | 394.90 | 394.90 | 0.36% | 28,800 |
| Feb 17, 2026 | 382.95 | 398.00 | 375.40 | 393.50 | 393.50 | 3.72% | 34,950 |
| Feb 16, 2026 | 380.60 | 391.00 | 375.65 | 379.40 | 379.40 | -0.86% | 36,600 |
| Feb 13, 2026 | 381.60 | 384.35 | 374.00 | 382.70 | 382.70 | -1.34% | 27,150 |
| Feb 12, 2026 | 383.70 | 400.00 | 382.10 | 387.90 | 387.90 | 1.66% | 58,950 |
| Feb 11, 2026 | 401.95 | 412.80 | 378.05 | 381.55 | 381.55 | -3.89% | 45,750 |
| Feb 10, 2026 | 364.00 | 400.00 | 364.00 | 397.00 | 397.00 | 10.03% | 124,800 |
| Feb 9, 2026 | 358.25 | 368.20 | 350.00 | 360.80 | 360.80 | 2.73% | 73,800 |
| Feb 6, 2026 | 374.35 | 374.35 | 343.00 | 351.20 | 351.20 | -6.51% | 103,200 |
| Feb 5, 2026 | 380.00 | 383.95 | 366.00 | 375.65 | 375.65 | -2.31% | 53,100 |
| Feb 4, 2026 | 398.80 | 398.80 | 380.00 | 384.55 | 384.55 | -3.10% | 34,500 |
| Feb 3, 2026 | 401.00 | 401.00 | 382.00 | 396.85 | 396.85 | 9.13% | 103,800 |
| Feb 2, 2026 | 384.00 | 391.75 | 356.00 | 363.65 | 363.65 | -5.31% | 73,050 |
| Feb 1, 2026 | 393.85 | 439.00 | 375.00 | 384.05 | 384.05 | -0.62% | 141,000 |
| Jan 30, 2026 | 381.50 | 393.00 | 381.00 | 386.45 | 386.45 | 1.19% | 38,250 |
| Jan 29, 2026 | 403.65 | 403.65 | 378.00 | 381.90 | 381.90 | -3.80% | 48,450 |
| Jan 28, 2026 | 394.00 | 405.95 | 380.20 | 397.00 | 397.00 | 2.73% | 47,550 |
| Jan 27, 2026 | 407.50 | 422.00 | 380.00 | 386.45 | 386.45 | -5.77% | 76,050 |
| Jan 23, 2026 | 415.00 | 424.00 | 401.00 | 410.10 | 410.10 | -0.58% | 37,500 |
| Jan 22, 2026 | 419.90 | 427.90 | 409.90 | 412.50 | 412.50 | 2.74% | 51,600 |
| Jan 21, 2026 | 416.50 | 427.00 | 383.25 | 401.50 | 401.50 | -3.71% | 65,550 |
| Jan 20, 2026 | 438.00 | 439.25 | 412.00 | 416.95 | 416.95 | -4.89% | 44,850 |
| Jan 19, 2026 | 451.90 | 451.90 | 430.00 | 438.40 | 438.40 | -1.22% | 21,300 |
| Jan 16, 2026 | 450.00 | 474.95 | 440.00 | 443.80 | 443.80 | -0.78% | 37,050 |
| Jan 14, 2026 | 441.00 | 455.00 | 441.00 | 447.30 | 447.30 | 1.06% | 39,750 |
| Jan 13, 2026 | 453.70 | 453.70 | 440.00 | 442.60 | 442.60 | -1.81% | 20,850 |
| Jan 12, 2026 | 452.90 | 458.90 | 420.15 | 450.75 | 450.75 | -0.47% | 46,500 |
| Jan 9, 2026 | 460.55 | 471.50 | 451.30 | 452.90 | 452.90 | -2.57% | 27,450 |
| Jan 8, 2026 | 480.00 | 480.80 | 462.50 | 464.85 | 464.85 | -3.34% | 42,900 |
| Jan 7, 2026 | 483.80 | 484.80 | 470.10 | 480.90 | 480.90 | 2.17% | 60,900 |
| Jan 6, 2026 | 466.20 | 476.90 | 458.00 | 470.70 | 470.70 | - | 51,150 |
| Jan 5, 2026 | 455.00 | 477.35 | 455.00 | 470.70 | 470.70 | -1.23% | 48,000 |
| Jan 2, 2026 | 470.00 | 482.00 | 460.10 | 476.55 | 476.55 | 1.37% | 68,100 |
| Jan 1, 2026 | 495.00 | 495.00 | 465.00 | 470.10 | 470.10 | -3.76% | 84,450 |
| Dec 31, 2025 | 492.70 | 503.80 | 480.05 | 488.45 | 488.45 | -2.02% | 45,900 |
| Dec 30, 2025 | 505.40 | 510.00 | 490.00 | 498.50 | 498.50 | -2.49% | 46,500 |
| Dec 29, 2025 | 501.15 | 521.00 | 501.15 | 511.25 | 511.25 | 2.02% | 43,950 |
| Dec 26, 2025 | 505.00 | 505.95 | 490.00 | 501.15 | 501.15 | 1.15% | 53,700 |
| Dec 24, 2025 | 483.50 | 521.85 | 475.05 | 495.45 | 495.45 | 4.33% | 185,250 |