Cadsys (India) Limited (NSE:CADSYS)
India · Delayed Price · Currency is INR 27.00
+0.90 (3.45%)
At close: Nov 9, 2026
Cadsys (India) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 27.35 | 27.35 | 27.00 | 27.00 | 27.00 | 3.45% | 7,500 |
| Nov 6, 2026 | 26.20 | 26.25 | 26.10 | 26.10 | 26.10 | -4.92% | 2,500 |
| Nov 5, 2026 | 26.70 | 27.45 | 26.70 | 27.45 | 27.45 | 2.81% | 2,000 |
| Nov 4, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -4.98% | 1,000 |
| Nov 3, 2026 | 26.35 | 28.75 | 26.30 | 28.10 | 28.10 | 1.63% | 4,500 |
| Nov 2, 2026 | 30.45 | 30.45 | 27.55 | 27.65 | 27.65 | -4.66% | 15,000 |
| Oct 30, 2026 | 28.50 | 29.50 | 27.10 | 29.00 | 29.00 | 1.75% | 5,000 |
| Oct 29, 2026 | 29.00 | 29.00 | 28.50 | 28.50 | 28.50 | -5.00% | 13,500 |
| Oct 28, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 1,000 |
| Oct 27, 2026 | 31.50 | 33.00 | 30.00 | 30.00 | 30.00 | -4.76% | 4,000 |
| Oct 21, 2026 | 32.50 | 32.50 | 30.90 | 31.50 | 31.50 | -3.08% | 1,500 |
| Oct 19, 2026 | 31.20 | 32.50 | 31.20 | 32.50 | 32.50 | -0.91% | 2,500 |
| Oct 16, 2026 | 32.85 | 34.00 | 32.80 | 32.80 | 32.80 | -4.93% | 8,000 |
| Oct 15, 2026 | 37.90 | 37.90 | 34.50 | 34.50 | 34.50 | -4.43% | 3,500 |
| Oct 14, 2026 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -4.87% | 1,000 |
| Oct 7, 2026 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - | 500 |
| Oct 5, 2026 | 38.00 | 38.00 | 37.95 | 37.95 | 37.95 | -4.89% | 2,500 |
| Sep 30, 2026 | 40.50 | 40.50 | 39.90 | 39.90 | 39.90 | -3.97% | 1,000 |
| Sep 29, 2026 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | -4.92% | 3,000 |
| Sep 25, 2026 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | -5.00% | 500 |
| 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 |