Cadsys (India) Limited (NSE:CADSYS)
India · Delayed Price · Currency is INR 46.00
0.00 (0.00%)
At close: Sep 24, 2026
Cadsys (India) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.11% | 500 |
| Sep 16, 2026 | 46.00 | 46.20 | 46.00 | 46.05 | 46.05 | 4.42% | 1,500 |
| Sep 11, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | -4.96% | 500 |
| Sep 7, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -0.11% | 500 |
| Aug 31, 2026 | 46.50 | 46.50 | 46.45 | 46.45 | 46.45 | -3.83% | 1,500 |
| Aug 28, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | -4.92% | 2,500 |
| Aug 10, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | -4.96% | 1,500 |
| Aug 5, 2026 | 56.00 | 56.00 | 53.45 | 53.45 | 53.45 | -4.98% | 3,000 |
| Aug 4, 2026 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | -4.98% | 2,500 |
| Jul 22, 2026 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | -4.98% | 500 |
| Jul 21, 2026 | 68.50 | 68.50 | 62.30 | 62.30 | 62.30 | -4.96% | 1,000 |
| Jul 15, 2026 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | -5.00% | 500 |
| Jul 14, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 2.99% | 500 |
| Jul 6, 2026 | 63.65 | 70.00 | 63.65 | 67.00 | 67.00 | 0.07% | 3,500 |
| Jul 1, 2026 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | -4.97% | 500 |
| May 19, 2026 | 72.00 | 72.00 | 70.45 | 70.45 | 70.45 | 1.37% | 1,000 |
| May 15, 2026 | 71.95 | 71.95 | 65.55 | 69.50 | 69.50 | 0.72% | 3,000 |
| May 14, 2026 | 65.75 | 72.00 | 65.60 | 69.00 | 69.00 | - | 2,500 |
| May 13, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -4.17% | 500 |
| May 12, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 1.41% | 500 |
| May 8, 2026 | 72.50 | 72.50 | 71.00 | 71.00 | 71.00 | 1.50% | 1,000 |
| May 7, 2026 | 70.50 | 70.50 | 69.95 | 69.95 | 69.95 | 2.42% | 3,500 |
| May 6, 2026 | 68.30 | 68.30 | 68.00 | 68.30 | 68.30 | 4.20% | 1,500 |
| May 5, 2026 | 64.30 | 70.00 | 64.10 | 65.55 | 65.55 | -2.74% | 3,500 |
| May 4, 2026 | 66.00 | 67.40 | 66.00 | 67.40 | 67.40 | 4.33% | 1,000 |
| Apr 30, 2026 | 67.30 | 67.30 | 63.10 | 64.60 | 64.60 | 0.62% | 3,500 |
| Apr 29, 2026 | 64.40 | 66.00 | 59.95 | 64.20 | 64.20 | 1.74% | 8,000 |
| Apr 28, 2026 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | - | 500 |
| Apr 27, 2026 | 64.30 | 64.30 | 58.75 | 63.10 | 63.10 | 2.10% | 14,500 |
| Apr 24, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | 1.64% | 500 |
| Apr 23, 2026 | 59.10 | 61.30 | 59.10 | 60.80 | 60.80 | 3.40% | 2,500 |
| Apr 22, 2026 | 57.70 | 59.00 | 57.70 | 58.80 | 58.80 | 3.43% | 1,500 |
| Apr 21, 2026 | 58.95 | 58.95 | 54.00 | 56.85 | 56.85 | 0.80% | 5,000 |
| Apr 20, 2026 | 56.90 | 57.00 | 51.70 | 56.40 | 56.40 | 3.68% | 16,000 |
| Apr 17, 2026 | 52.45 | 54.50 | 50.00 | 54.40 | 54.40 | 3.72% | 10,000 |
| Apr 16, 2026 | 52.65 | 52.80 | 51.50 | 52.45 | 52.45 | 4.27% | 16,000 |
| Apr 15, 2026 | 49.00 | 50.30 | 48.00 | 50.30 | 50.30 | 4.90% | 2,000 |
| Apr 13, 2026 | 48.35 | 48.35 | 45.45 | 47.95 | 47.95 | 0.31% | 3,500 |
| Apr 10, 2026 | 48.20 | 48.20 | 47.80 | 47.80 | 47.80 | 3.91% | 1,000 |
| Apr 9, 2026 | 46.80 | 46.90 | 46.00 | 46.00 | 46.00 | 2.79% | 2,500 |
| Apr 8, 2026 | 45.75 | 47.15 | 42.75 | 44.75 | 44.75 | -0.44% | 19,500 |
| Apr 7, 2026 | 43.85 | 46.95 | 43.85 | 44.95 | 44.95 | -2.60% | 4,000 |
| Apr 6, 2026 | 45.00 | 47.35 | 43.50 | 46.15 | 46.15 | 1.76% | 6,000 |
| Apr 2, 2026 | 47.10 | 47.10 | 43.15 | 45.35 | 45.35 | -0.11% | 1,500 |
| Apr 1, 2026 | 42.20 | 46.50 | 42.20 | 45.40 | 45.40 | 2.25% | 11,500 |
| Mar 30, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -4.93% | 500 |
| Mar 27, 2026 | 48.40 | 49.35 | 44.65 | 46.70 | 46.70 | -0.64% | 2,500 |