C2C Advanced Systems Limited (NSE:C2C)
India · Delayed Price · Currency is INR 263.80
-7.10 (-2.62%)
At close: Jul 31, 2026
C2C Advanced Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 266.50 | 272.00 | 262.00 | 263.80 | 263.80 | -2.62% | 118,500 |
| Jul 30, 2026 | 262.80 | 274.00 | 247.20 | 270.90 | 270.90 | 4.72% | 204,600 |
| Jul 29, 2026 | 263.00 | 268.40 | 253.60 | 258.70 | 258.70 | -1.07% | 97,650 |
| Jul 28, 2026 | 275.00 | 277.00 | 258.60 | 261.50 | 261.50 | -5.00% | 158,100 |
| Jul 27, 2026 | 289.70 | 292.75 | 270.60 | 275.25 | 275.25 | -3.20% | 160,500 |
| Jul 24, 2026 | 299.90 | 299.90 | 272.00 | 284.35 | 284.35 | -3.43% | 211,800 |
| Jul 23, 2026 | 293.25 | 314.95 | 281.15 | 294.45 | 294.45 | 0.41% | 345,000 |
| Jul 22, 2026 | 250.00 | 294.95 | 246.60 | 293.25 | 293.25 | 9.36% | 1,747,200 |
| Jul 21, 2026 | 268.15 | 268.15 | 268.15 | 268.15 | 268.15 | -19.99% | 145,950 |
| Jul 20, 2026 | 335.15 | 335.15 | 335.15 | 335.15 | 335.15 | -19.99% | 100,350 |
| Jul 17, 2026 | 417.60 | 421.70 | 410.00 | 418.90 | 418.90 | 1.55% | 112,800 |
| Jul 16, 2026 | 390.00 | 414.40 | 386.00 | 412.50 | 412.50 | 7.72% | 208,950 |
| Jul 15, 2026 | 384.00 | 389.85 | 380.30 | 382.95 | 382.95 | -0.18% | 39,150 |
| Jul 14, 2026 | 382.35 | 391.95 | 381.55 | 383.65 | 383.65 | 0.34% | 41,700 |
| Jul 13, 2026 | 392.65 | 392.65 | 380.00 | 382.35 | 382.35 | -2.62% | 88,500 |
| Jul 10, 2026 | 400.00 | 403.75 | 387.20 | 392.65 | 392.65 | -1.57% | 73,500 |
| Jul 9, 2026 | 397.05 | 404.90 | 395.00 | 398.90 | 398.90 | 0.83% | 53,550 |
| Jul 8, 2026 | 409.10 | 422.00 | 395.10 | 395.60 | 395.60 | -5.27% | 105,900 |
| Jul 7, 2026 | 429.95 | 437.00 | 406.10 | 417.60 | 417.60 | -2.10% | 99,750 |
| Jul 6, 2026 | 409.00 | 433.00 | 395.00 | 426.55 | 426.55 | 5.31% | 167,550 |
| Jul 3, 2026 | 380.00 | 417.00 | 380.00 | 405.05 | 405.05 | 7.17% | 223,950 |
| Jul 2, 2026 | 388.25 | 392.65 | 376.00 | 377.95 | 377.95 | -2.65% | 81,600 |
| Jul 1, 2026 | 400.25 | 400.25 | 386.00 | 388.25 | 388.25 | -3.00% | 64,050 |
| Jun 30, 2026 | 396.85 | 404.00 | 394.95 | 400.25 | 400.25 | 0.48% | 146,550 |
| Jun 29, 2026 | 400.00 | 405.00 | 391.35 | 398.35 | 398.35 | 0.84% | 130,350 |
| Jun 25, 2026 | 395.05 | 407.80 | 393.30 | 395.05 | 395.05 | -0.21% | 65,250 |
| Jun 24, 2026 | 393.05 | 402.90 | 391.85 | 395.90 | 395.90 | 0.74% | 57,750 |
| Jun 23, 2026 | 401.00 | 403.55 | 388.00 | 393.00 | 393.00 | -1.49% | 75,900 |
| Jun 22, 2026 | 391.30 | 408.90 | 391.30 | 398.95 | 398.95 | 0.55% | 84,000 |
| Jun 19, 2026 | 398.00 | 402.85 | 388.00 | 396.75 | 396.75 | -1.84% | 93,150 |
| Jun 18, 2026 | 404.60 | 409.90 | 397.05 | 404.20 | 404.20 | -0.10% | 81,900 |
| Jun 17, 2026 | 409.95 | 414.00 | 402.10 | 404.60 | 404.60 | 0.73% | 100,350 |
| Jun 16, 2026 | 435.00 | 440.00 | 390.00 | 401.65 | 401.65 | -4.96% | 289,500 |
| Jun 15, 2026 | 359.50 | 422.60 | 359.50 | 422.60 | 422.60 | 19.99% | 423,750 |
| Jun 12, 2026 | 345.70 | 358.00 | 345.70 | 352.20 | 352.20 | 3.07% | 80,850 |
| Jun 11, 2026 | 347.40 | 348.35 | 340.10 | 341.70 | 341.70 | -2.93% | 55,500 |
| Jun 10, 2026 | 356.50 | 362.50 | 347.00 | 352.00 | 352.00 | -1.26% | 56,250 |
| Jun 9, 2026 | 354.90 | 363.95 | 346.70 | 356.50 | 356.50 | 2.83% | 83,850 |
| Jun 8, 2026 | 340.00 | 360.00 | 336.10 | 346.70 | 346.70 | 0.92% | 82,050 |
| Jun 5, 2026 | 358.95 | 362.00 | 342.00 | 343.55 | 343.55 | -5.23% | 184,500 |
| Jun 4, 2026 | 345.15 | 379.45 | 339.00 | 362.50 | 362.50 | 2.88% | 360,300 |
| Jun 3, 2026 | 369.50 | 370.00 | 348.05 | 352.35 | 352.35 | -5.22% | 177,150 |
| Jun 2, 2026 | 395.75 | 395.75 | 370.20 | 371.75 | 371.75 | -6.06% | 188,850 |
| Jun 1, 2026 | 400.50 | 409.90 | 386.75 | 395.75 | 395.75 | -1.54% | 88,500 |
| May 29, 2026 | 418.00 | 418.20 | 397.00 | 401.95 | 401.95 | -4.88% | 159,300 |
| May 27, 2026 | 427.50 | 431.00 | 420.25 | 422.55 | 422.55 | -0.07% | 33,450 |
| May 26, 2026 | 440.05 | 450.00 | 419.00 | 422.85 | 422.85 | -3.48% | 85,050 |
| May 25, 2026 | 452.60 | 460.00 | 435.00 | 438.10 | 438.10 | -2.41% | 94,800 |
| May 22, 2026 | 431.90 | 454.00 | 431.90 | 448.90 | 448.90 | 4.24% | 84,450 |
| May 21, 2026 | 414.00 | 436.00 | 407.50 | 430.65 | 430.65 | 4.65% | 85,350 |