C2C Advanced Systems Limited (NSE:C2C)
India · Delayed Price · Currency is INR 401.95
-20.60 (-4.88%)
At close: May 29, 2026
C2C Advanced Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 420.00 | 422.50 | 405.05 | 411.50 | 411.50 | -3.06% | 75,750 |
| May 19, 2026 | 441.00 | 444.25 | 421.95 | 424.50 | 424.50 | -2.48% | 84,000 |
| May 18, 2026 | 440.00 | 442.40 | 417.00 | 435.30 | 435.30 | -1.78% | 85,500 |
| May 15, 2026 | 425.10 | 448.20 | 420.10 | 443.20 | 443.20 | 3.35% | 55,950 |
| May 14, 2026 | 456.00 | 456.00 | 415.00 | 428.85 | 428.85 | -4.67% | 141,750 |
| May 13, 2026 | 433.60 | 453.00 | 433.60 | 449.85 | 449.85 | 3.72% | 45,900 |
| May 12, 2026 | 445.40 | 448.00 | 429.00 | 433.70 | 433.70 | -2.84% | 80,700 |
| May 11, 2026 | 460.00 | 460.00 | 442.10 | 446.40 | 446.40 | -2.52% | 69,450 |
| May 8, 2026 | 452.50 | 462.00 | 448.20 | 457.95 | 457.95 | 1.20% | 46,350 |
| May 7, 2026 | 462.85 | 462.85 | 450.50 | 452.50 | 452.50 | -1.50% | 43,650 |
| May 6, 2026 | 457.00 | 463.00 | 446.70 | 459.40 | 459.40 | 1.49% | 76,350 |
| May 5, 2026 | 466.30 | 466.30 | 450.00 | 452.65 | 452.65 | -2.16% | 55,050 |
| May 4, 2026 | 465.90 | 476.90 | 455.50 | 462.65 | 462.65 | 1.54% | 87,600 |
| Apr 30, 2026 | 456.15 | 473.45 | 452.00 | 455.65 | 455.65 | -2.61% | 76,800 |
| Apr 29, 2026 | 454.00 | 478.00 | 454.00 | 467.85 | 467.85 | 3.43% | 80,550 |
| Apr 28, 2026 | 482.50 | 494.90 | 448.00 | 452.35 | 452.35 | -6.90% | 217,950 |
| Apr 27, 2026 | 501.00 | 508.20 | 476.00 | 485.90 | 485.90 | -2.43% | 113,550 |
| Apr 24, 2026 | 520.00 | 527.80 | 466.60 | 498.00 | 498.00 | -2.47% | 135,300 |
| Apr 23, 2026 | 492.00 | 520.70 | 481.05 | 510.60 | 510.60 | 6.14% | 230,550 |
| Apr 22, 2026 | 432.25 | 488.00 | 421.65 | 481.05 | 481.05 | 10.03% | 229,950 |
| Apr 21, 2026 | 423.00 | 445.00 | 415.10 | 437.20 | 437.20 | 2.77% | 84,300 |
| Apr 20, 2026 | 469.90 | 469.90 | 408.00 | 425.40 | 425.40 | -8.28% | 263,550 |
| Apr 17, 2026 | 466.10 | 473.20 | 460.00 | 463.80 | 463.80 | 0.01% | 96,900 |
| Apr 16, 2026 | 470.95 | 475.00 | 456.00 | 463.75 | 463.75 | -1.70% | 82,800 |
| Apr 15, 2026 | 473.00 | 476.95 | 461.50 | 471.75 | 471.75 | 1.75% | 136,050 |
| Apr 13, 2026 | 469.00 | 470.00 | 450.00 | 463.65 | 463.65 | -1.70% | 79,500 |
| Apr 10, 2026 | 476.00 | 478.00 | 452.10 | 471.65 | 471.65 | 0.08% | 103,950 |
| Apr 9, 2026 | 464.00 | 478.00 | 461.00 | 471.25 | 471.25 | 1.62% | 102,750 |
| Apr 8, 2026 | 490.75 | 490.75 | 450.05 | 463.75 | 463.75 | 1.97% | 185,400 |
| Apr 7, 2026 | 421.90 | 473.90 | 421.50 | 454.80 | 454.80 | 8.54% | 273,300 |
| Apr 6, 2026 | 400.05 | 424.70 | 392.15 | 419.00 | 419.00 | 3.69% | 88,950 |
| Apr 2, 2026 | 390.00 | 419.95 | 383.15 | 404.10 | 404.10 | 1.24% | 86,100 |
| Apr 1, 2026 | 391.00 | 404.00 | 385.00 | 399.15 | 399.15 | 9.67% | 129,300 |
| Mar 30, 2026 | 392.50 | 403.00 | 358.00 | 363.95 | 363.95 | -6.49% | 154,350 |
| Mar 27, 2026 | 394.00 | 424.00 | 385.00 | 389.20 | 389.20 | 0.31% | 202,950 |
| Mar 25, 2026 | 349.95 | 407.50 | 349.95 | 388.00 | 388.00 | 14.25% | 274,350 |
| Mar 24, 2026 | 345.00 | 355.00 | 337.00 | 339.60 | 339.60 | 4.20% | 121,500 |
| Mar 23, 2026 | 341.15 | 343.80 | 322.00 | 325.90 | 325.90 | -7.61% | 111,900 |
| Mar 20, 2026 | 361.00 | 366.00 | 350.10 | 352.75 | 352.75 | 0.04% | 56,100 |
| Mar 19, 2026 | 365.00 | 372.95 | 346.90 | 352.60 | 352.60 | -4.48% | 88,200 |
| Mar 18, 2026 | 369.00 | 385.70 | 365.15 | 369.15 | 369.15 | 0.35% | 92,250 |
| Mar 17, 2026 | 364.45 | 388.00 | 356.00 | 367.85 | 367.85 | 2.90% | 128,400 |
| Mar 16, 2026 | 378.55 | 392.55 | 350.75 | 357.50 | 357.50 | -5.56% | 108,150 |
| Mar 13, 2026 | 398.85 | 423.00 | 364.00 | 378.55 | 378.55 | -2.71% | 232,050 |