Cadsys (India) Limited (NSE:CADSYS)
India · Delayed Price · Currency is INR 68.30
+2.75 (4.20%)
At close: May 6, 2026
Cadsys (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2026 | 42.75 | 47.00 | 42.75 | 47.00 | 47.00 | 4.56% | 2,500 |
| Mar 16, 2026 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | -4.97% | 500 |
| Feb 25, 2026 | 48.95 | 48.95 | 46.00 | 47.30 | 47.30 | 0.53% | 1,500 |
| Feb 23, 2026 | 49.90 | 49.90 | 46.10 | 47.05 | 47.05 | -2.99% | 2,500 |
| Feb 20, 2026 | 49.80 | 49.80 | 45.15 | 48.50 | 48.50 | 2.11% | 5,500 |
| Feb 19, 2026 | 47.55 | 47.55 | 47.50 | 47.50 | 47.50 | -5.00% | 1,000 |
| 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 |