C2C Advanced Systems Limited (NSE:C2C)
India · Delayed Price · Currency is INR 143.15
-6.00 (-4.02%)
At close: Nov 13, 2026
C2C Advanced Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 149.05 | 150.00 | 142.80 | 143.15 | 143.15 | -4.02% | 59,250 |
| Nov 12, 2026 | 150.00 | 153.50 | 148.45 | 149.15 | 149.15 | -0.83% | 34,350 |
| Nov 11, 2026 | 154.25 | 154.25 | 149.60 | 150.40 | 150.40 | -1.80% | 55,650 |
| Nov 9, 2026 | 157.35 | 157.35 | 148.40 | 153.15 | 153.15 | -0.20% | 70,500 |
| Nov 8, 2026 | 155.00 | 157.00 | 147.30 | 153.45 | 153.45 | 1.66% | 19,050 |
| Nov 6, 2026 | 158.90 | 158.90 | 148.00 | 150.95 | 150.95 | -4.22% | 33,000 |
| Nov 5, 2026 | 145.00 | 161.10 | 145.00 | 157.60 | 157.60 | 11.14% | 111,300 |
| Nov 4, 2026 | 137.50 | 144.00 | 135.00 | 141.80 | 141.80 | 3.13% | 65,550 |
| Nov 3, 2026 | 140.55 | 142.85 | 135.15 | 137.50 | 137.50 | -2.14% | 60,000 |
| Nov 2, 2026 | 137.80 | 146.50 | 137.80 | 140.50 | 140.50 | 2.55% | 63,750 |
| Oct 30, 2026 | 142.50 | 145.90 | 135.00 | 137.00 | 137.00 | -3.49% | 112,200 |
| Oct 29, 2026 | 146.35 | 148.10 | 141.00 | 141.95 | 141.95 | -2.54% | 59,100 |
| Oct 28, 2026 | 154.95 | 154.95 | 144.00 | 145.65 | 145.65 | -2.44% | 69,000 |
| Oct 27, 2026 | 141.50 | 158.95 | 141.05 | 149.30 | 149.30 | 6.72% | 105,000 |
| Oct 26, 2026 | 141.15 | 143.05 | 138.70 | 139.90 | 139.90 | -2.85% | 80,100 |
| Oct 23, 2026 | 155.50 | 155.50 | 139.00 | 144.00 | 144.00 | -6.28% | 143,850 |
| Oct 22, 2026 | 159.90 | 161.00 | 150.55 | 153.65 | 153.65 | -2.10% | 72,450 |
| Oct 21, 2026 | 166.50 | 166.50 | 153.00 | 156.95 | 156.95 | -4.79% | 112,950 |
| Oct 19, 2026 | 170.50 | 174.45 | 164.00 | 164.85 | 164.85 | -2.11% | 53,700 |
| Oct 16, 2026 | 176.00 | 178.00 | 163.35 | 168.40 | 168.40 | -4.75% | 113,550 |
| Oct 15, 2026 | 179.30 | 182.90 | 175.25 | 176.80 | 176.80 | -1.45% | 39,450 |
| Oct 14, 2026 | 186.00 | 186.00 | 178.10 | 179.40 | 179.40 | -2.50% | 52,650 |
| Oct 13, 2026 | 179.10 | 185.95 | 175.00 | 184.00 | 184.00 | 2.74% | 90,600 |
| Oct 12, 2026 | 175.60 | 180.00 | 173.00 | 179.10 | 179.10 | 3.14% | 42,600 |
| Oct 9, 2026 | 177.15 | 180.00 | 169.05 | 173.65 | 173.65 | -0.88% | 53,550 |
| Oct 8, 2026 | 175.65 | 178.00 | 174.00 | 175.20 | 175.20 | -1.96% | 58,200 |
| Oct 7, 2026 | 188.00 | 188.00 | 175.05 | 178.70 | 178.70 | -4.77% | 99,750 |
| Oct 6, 2026 | 176.15 | 197.80 | 176.15 | 187.65 | 187.65 | 6.53% | 159,300 |
| Oct 5, 2026 | 188.70 | 188.70 | 167.00 | 176.15 | 176.15 | -6.87% | 120,300 |
| 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 |