Cadsys (India) Limited (NSE:CADSYS)
India · Delayed Price · Currency is INR 32.50
-0.30 (-0.91%)
At close: Oct 19, 2026
Cadsys (India) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |