C2C Advanced Systems Limited (NSE:C2C)
India · Delayed Price · Currency is INR 229.95
-9.50 (-3.97%)
At close: Aug 21, 2026
C2C Advanced Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 246.85 | 246.95 | 227.65 | 229.95 | 229.95 | -3.97% | 84,750 |
| Aug 20, 2026 | 212.00 | 245.50 | 212.00 | 239.45 | 239.45 | 12.15% | 254,250 |
| Aug 19, 2026 | 228.80 | 230.90 | 204.50 | 213.50 | 213.50 | -6.95% | 318,750 |
| Aug 18, 2026 | 242.55 | 243.95 | 226.50 | 229.45 | 229.45 | -6.46% | 301,950 |
| Aug 17, 2026 | 246.00 | 250.65 | 241.20 | 245.30 | 245.30 | -3.25% | 142,650 |
| Aug 14, 2026 | 258.50 | 258.50 | 246.00 | 253.55 | 253.55 | -1.44% | 92,400 |
| Aug 13, 2026 | 257.80 | 259.95 | 256.00 | 257.25 | 257.25 | -0.43% | 47,700 |
| Aug 12, 2026 | 256.50 | 265.00 | 254.40 | 258.35 | 258.35 | 0.72% | 81,300 |
| Aug 11, 2026 | 260.20 | 261.00 | 255.95 | 256.50 | 256.50 | -0.95% | 62,400 |
| Aug 10, 2026 | 266.00 | 266.00 | 258.20 | 258.95 | 258.95 | -0.84% | 87,600 |
| Aug 7, 2026 | 268.95 | 268.95 | 257.20 | 261.15 | 261.15 | -1.97% | 95,850 |
| Aug 6, 2026 | 269.75 | 270.70 | 255.00 | 266.40 | 266.40 | 0.41% | 121,500 |
| Aug 5, 2026 | 266.85 | 271.60 | 263.00 | 265.30 | 265.30 | 1.24% | 94,500 |
| Aug 4, 2026 | 269.30 | 270.00 | 258.00 | 262.05 | 262.05 | -2.22% | 161,700 |
| Aug 3, 2026 | 265.55 | 274.65 | 263.90 | 268.00 | 268.00 | 1.59% | 102,000 |
| 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 |