Cadsys (India) Limited (NSE:CADSYS)
India · Delayed Price · Currency is INR 47.50
-2.50 (-5.00%)
At close: Feb 19, 2026
Cadsys (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 52.10 | 54.20 | 49.20 | 50.00 | 50.00 | -3.19% | 10,000 |
| Feb 16, 2026 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | 4.98% | 500 |
| Feb 10, 2026 | 48.70 | 50.85 | 46.50 | 49.20 | 49.20 | 1.03% | 5,000 |
| Feb 5, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | -0.61% | 500 |
| Jan 30, 2026 | 48.00 | 50.40 | 45.70 | 49.00 | 49.00 | 2.08% | 3,000 |
| Jan 29, 2026 | 49.45 | 49.45 | 48.00 | 48.00 | 48.00 | 1.91% | 1,000 |
| Jan 28, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | -2.08% | 500 |
| Jan 27, 2026 | 50.90 | 50.90 | 46.25 | 48.10 | 48.10 | -0.82% | 2,000 |
| Jan 23, 2026 | 48.40 | 48.50 | 48.25 | 48.50 | 48.50 | 4.98% | 5,500 |
| Jan 22, 2026 | 41.80 | 46.20 | 41.80 | 46.20 | 46.20 | 5.00% | 4,000 |
| Jan 20, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -4.66% | 1,000 |
| Jan 13, 2026 | 48.90 | 48.90 | 44.80 | 46.15 | 46.15 | -2.12% | 2,500 |
| Jan 12, 2026 | 47.10 | 47.20 | 47.10 | 47.15 | 47.15 | -0.11% | 1,500 |
| Jan 8, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -4.93% | 1,000 |
| Jan 7, 2026 | 47.30 | 49.70 | 47.30 | 49.65 | 49.65 | -0.20% | 2,000 |
| Jan 6, 2026 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - | 500 |
| Jan 5, 2026 | 52.00 | 52.00 | 49.75 | 49.75 | 49.75 | -4.97% | 1,500 |
| Jan 2, 2026 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | 4.91% | 500 |
| Jan 1, 2026 | 50.45 | 50.45 | 49.90 | 49.90 | 49.90 | 1.94% | 1,000 |
| Dec 31, 2025 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | 4.93% | 1,500 |
| Dec 30, 2025 | 46.60 | 46.65 | 46.50 | 46.65 | 46.65 | 4.95% | 2,000 |
| Dec 29, 2025 | 42.35 | 44.45 | 42.35 | 44.45 | 44.45 | 4.96% | 3,000 |
| Dec 26, 2025 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | 4.96% | 2,000 |
| Dec 24, 2025 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | -4.95% | 500 |
| Dec 23, 2025 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | -3.19% | 500 |
| Dec 22, 2025 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | 0.11% | 1,000 |
| Dec 19, 2025 | 43.75 | 43.80 | 43.75 | 43.80 | 43.80 | 2.10% | 1,000 |
| Dec 18, 2025 | 39.15 | 42.90 | 39.15 | 42.90 | 42.90 | 4.89% | 7,000 |
| Dec 17, 2025 | 41.80 | 42.35 | 40.50 | 40.90 | 40.90 | 1.24% | 7,500 |
| Dec 16, 2025 | 42.20 | 42.20 | 40.40 | 40.40 | 40.40 | - | 2,500 |
| Dec 15, 2025 | 39.65 | 40.40 | 39.55 | 40.40 | 40.40 | 3.59% | 14,000 |
| Dec 12, 2025 | 36.00 | 39.00 | 36.00 | 39.00 | 39.00 | 3.72% | 3,000 |
| Dec 11, 2025 | 39.25 | 39.25 | 37.50 | 37.60 | 37.60 | 0.53% | 12,000 |
| Dec 10, 2025 | 37.65 | 37.65 | 37.40 | 37.40 | 37.40 | 2.33% | 2,500 |
| Dec 9, 2025 | 38.35 | 38.35 | 35.60 | 36.55 | 36.55 | -0.14% | 13,000 |
| Dec 8, 2025 | 36.30 | 36.60 | 36.30 | 36.60 | 36.60 | -4.19% | 9,000 |
| Dec 5, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -4.98% | 3,500 |
| Dec 4, 2025 | 40.35 | 40.35 | 40.20 | 40.20 | 40.20 | -4.96% | 4,000 |
| Dec 3, 2025 | 43.00 | 43.00 | 42.30 | 42.30 | 42.30 | -4.94% | 4,000 |
| Dec 2, 2025 | 45.00 | 45.00 | 44.50 | 44.50 | 44.50 | -4.91% | 2,500 |
| Dec 1, 2025 | 46.85 | 46.85 | 43.05 | 46.80 | 46.80 | 4.23% | 3,500 |
| Nov 28, 2025 | 45.50 | 47.65 | 44.00 | 44.90 | 44.90 | -1.32% | 4,500 |
| Nov 27, 2025 | 45.70 | 45.70 | 45.50 | 45.50 | 45.50 | -5.01% | 2,000 |
| Nov 26, 2025 | 46.00 | 48.10 | 43.70 | 47.90 | 47.90 | 4.13% | 9,000 |
| Nov 25, 2025 | 48.70 | 48.70 | 46.00 | 46.00 | 46.00 | -1.08% | 1,000 |
| Nov 24, 2025 | 43.65 | 46.50 | 43.50 | 46.50 | 46.50 | 1.75% | 4,000 |
| Nov 21, 2025 | 45.75 | 45.75 | 45.70 | 45.70 | 45.70 | -3.79% | 1,000 |
| Nov 20, 2025 | 44.85 | 47.50 | 43.25 | 47.50 | 47.50 | 4.97% | 17,000 |
| Nov 19, 2025 | 45.25 | 47.50 | 45.25 | 45.25 | 45.25 | -4.94% | 17,500 |
| Nov 18, 2025 | 47.65 | 50.05 | 47.60 | 47.60 | 47.60 | -4.99% | 16,500 |