C2C Advanced Systems Limited (NSE:C2C)
India · Delayed Price · Currency is INR 189.15
-20.15 (-9.63%)
At close: Oct 1, 2026
C2C Advanced Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 206.05 | 206.05 | 182.55 | 189.15 | 189.15 | -9.63% | 188,250 |
| Sep 30, 2026 | 199.70 | 218.80 | 195.75 | 209.30 | 209.30 | 7.58% | 403,950 |
| Sep 29, 2026 | 164.00 | 194.55 | 159.05 | 194.55 | 194.55 | 19.98% | 274,650 |
| Sep 28, 2026 | 167.00 | 167.15 | 155.00 | 162.15 | 162.15 | -2.99% | 232,050 |
| Sep 25, 2026 | 175.00 | 179.00 | 165.00 | 167.15 | 167.15 | -3.55% | 145,950 |
| Sep 24, 2026 | 182.40 | 184.40 | 170.00 | 173.30 | 173.30 | -4.44% | 229,350 |
| Sep 23, 2026 | 186.00 | 187.05 | 181.00 | 181.35 | 181.35 | -3.33% | 127,350 |
| Sep 22, 2026 | 190.00 | 193.00 | 185.30 | 187.60 | 187.60 | 1.27% | 107,100 |
| Sep 21, 2026 | 201.15 | 202.00 | 177.00 | 185.25 | 185.25 | -9.28% | 409,200 |
| Sep 18, 2026 | 212.75 | 212.75 | 199.00 | 204.20 | 204.20 | -3.06% | 85,500 |
| Sep 17, 2026 | 211.50 | 218.00 | 205.60 | 210.65 | 210.65 | -0.73% | 58,650 |
| Sep 16, 2026 | 209.70 | 214.00 | 197.00 | 212.20 | 212.20 | 2.07% | 99,600 |
| Sep 15, 2026 | 210.20 | 214.00 | 204.75 | 207.90 | 207.90 | -2.00% | 112,050 |
| Sep 11, 2026 | 214.80 | 214.80 | 206.35 | 212.15 | 212.15 | -0.47% | 66,150 |
| Sep 10, 2026 | 215.05 | 219.90 | 212.00 | 213.15 | 213.15 | -2.36% | 84,300 |
| Sep 9, 2026 | 212.50 | 223.50 | 212.50 | 218.30 | 218.30 | 2.54% | 104,400 |
| Sep 8, 2026 | 218.00 | 220.80 | 212.00 | 212.90 | 212.90 | -1.32% | 84,300 |
| Sep 7, 2026 | 219.80 | 223.00 | 214.50 | 215.75 | 215.75 | -2.73% | 60,750 |
| Sep 4, 2026 | 225.05 | 226.50 | 220.00 | 221.80 | 221.80 | -0.92% | 57,150 |
| Sep 3, 2026 | 224.00 | 230.00 | 220.50 | 223.85 | 223.85 | -0.29% | 77,400 |
| Sep 2, 2026 | 225.60 | 230.00 | 219.00 | 224.50 | 224.50 | -1.97% | 91,200 |
| Sep 1, 2026 | 239.80 | 241.95 | 228.00 | 229.00 | 229.00 | -3.56% | 48,150 |
| Aug 31, 2026 | 228.40 | 239.40 | 215.00 | 237.45 | 237.45 | 3.96% | 128,100 |
| Aug 28, 2026 | 228.00 | 235.00 | 224.60 | 228.40 | 228.40 | 0.42% | 42,900 |
| Aug 27, 2026 | 227.00 | 232.00 | 224.55 | 227.45 | 227.45 | -0.15% | 50,700 |
| Aug 26, 2026 | 235.00 | 235.00 | 226.00 | 227.80 | 227.80 | -2.73% | 61,950 |
| Aug 25, 2026 | 233.00 | 239.00 | 231.10 | 234.20 | 234.20 | 1.36% | 60,000 |
| Aug 24, 2026 | 230.50 | 237.40 | 224.90 | 231.05 | 231.05 | 0.48% | 90,600 |
| 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 |