C2C Advanced Systems Limited (NSE:C2C)
India
· Delayed Price · Currency is INR 339.90
+1.10 (0.32%)
At close: Mar 6, 2026
C2C Advanced Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 335.50 | 349.00 | 335.50 | 339.90 | 339.90 | 0.32% | 27,150 |
| Mar 5, 2026 | 336.95 | 344.00 | 332.10 | 338.80 | 338.80 | 1.30% | 24,150 |
| Mar 4, 2026 | 338.55 | 345.00 | 321.00 | 334.45 | 334.45 | -1.02% | 59,550 |
| Mar 2, 2026 | 326.00 | 355.00 | 326.00 | 337.90 | 337.90 | -0.87% | 49,350 |
| Feb 27, 2026 | 348.00 | 348.00 | 335.50 | 340.85 | 340.85 | -2.53% | 47,100 |
| Feb 26, 2026 | 360.00 | 363.75 | 348.00 | 349.70 | 349.70 | -1.88% | 52,350 |
| Feb 25, 2026 | 360.80 | 368.85 | 350.00 | 356.40 | 356.40 | 0.14% | 63,450 |
| Feb 24, 2026 | 360.25 | 369.00 | 351.30 | 355.90 | 355.90 | -2.80% | 29,400 |
| Feb 23, 2026 | 365.00 | 377.35 | 355.00 | 366.15 | 366.15 | -2.46% | 82,650 |
| Feb 20, 2026 | 382.10 | 386.25 | 374.00 | 375.40 | 375.40 | -1.70% | 34,650 |
| Feb 19, 2026 | 392.00 | 402.95 | 380.00 | 381.90 | 381.90 | -3.29% | 36,300 |
| Feb 18, 2026 | 400.00 | 404.70 | 388.10 | 394.90 | 394.90 | 0.36% | 28,800 |
| Feb 17, 2026 | 382.95 | 398.00 | 375.40 | 393.50 | 393.50 | 3.72% | 34,950 |
| Feb 16, 2026 | 380.60 | 391.00 | 375.65 | 379.40 | 379.40 | -0.86% | 36,600 |
| Feb 13, 2026 | 381.60 | 384.35 | 374.00 | 382.70 | 382.70 | -1.34% | 27,150 |
| Feb 12, 2026 | 383.70 | 400.00 | 382.10 | 387.90 | 387.90 | 1.66% | 58,950 |
| Feb 11, 2026 | 401.95 | 412.80 | 378.05 | 381.55 | 381.55 | -3.89% | 45,750 |
| Feb 10, 2026 | 364.00 | 400.00 | 364.00 | 397.00 | 397.00 | 10.03% | 124,800 |
| Feb 9, 2026 | 358.25 | 368.20 | 350.00 | 360.80 | 360.80 | 2.73% | 73,800 |
| Feb 6, 2026 | 374.35 | 374.35 | 343.00 | 351.20 | 351.20 | -6.51% | 103,200 |
| Feb 5, 2026 | 380.00 | 383.95 | 366.00 | 375.65 | 375.65 | -2.31% | 53,100 |
| Feb 4, 2026 | 398.80 | 398.80 | 380.00 | 384.55 | 384.55 | -3.10% | 34,500 |
| Feb 3, 2026 | 401.00 | 401.00 | 382.00 | 396.85 | 396.85 | 9.13% | 103,800 |
| Feb 2, 2026 | 384.00 | 391.75 | 356.00 | 363.65 | 363.65 | -5.31% | 73,050 |
| Feb 1, 2026 | 393.85 | 439.00 | 375.00 | 384.05 | 384.05 | -0.62% | 141,000 |
| Jan 30, 2026 | 381.50 | 393.00 | 381.00 | 386.45 | 386.45 | 1.19% | 38,250 |
| Jan 29, 2026 | 403.65 | 403.65 | 378.00 | 381.90 | 381.90 | -3.80% | 48,450 |
| Jan 28, 2026 | 394.00 | 405.95 | 380.20 | 397.00 | 397.00 | 2.73% | 47,550 |
| Jan 27, 2026 | 407.50 | 422.00 | 380.00 | 386.45 | 386.45 | -5.77% | 76,050 |
| Jan 23, 2026 | 415.00 | 424.00 | 401.00 | 410.10 | 410.10 | -0.58% | 37,500 |
| Jan 22, 2026 | 419.90 | 427.90 | 409.90 | 412.50 | 412.50 | 2.74% | 51,600 |
| Jan 21, 2026 | 416.50 | 427.00 | 383.25 | 401.50 | 401.50 | -3.71% | 65,550 |
| Jan 20, 2026 | 438.00 | 439.25 | 412.00 | 416.95 | 416.95 | -4.89% | 44,850 |
| Jan 19, 2026 | 451.90 | 451.90 | 430.00 | 438.40 | 438.40 | -1.22% | 21,300 |
| Jan 16, 2026 | 450.00 | 474.95 | 440.00 | 443.80 | 443.80 | -0.78% | 37,050 |
| Jan 14, 2026 | 441.00 | 455.00 | 441.00 | 447.30 | 447.30 | 1.06% | 39,750 |
| Jan 13, 2026 | 453.70 | 453.70 | 440.00 | 442.60 | 442.60 | -1.81% | 20,850 |
| Jan 12, 2026 | 452.90 | 458.90 | 420.15 | 450.75 | 450.75 | -0.47% | 46,500 |
| Jan 9, 2026 | 460.55 | 471.50 | 451.30 | 452.90 | 452.90 | -2.57% | 27,450 |
| Jan 8, 2026 | 480.00 | 480.80 | 462.50 | 464.85 | 464.85 | -3.34% | 42,900 |
| Jan 7, 2026 | 483.80 | 484.80 | 470.10 | 480.90 | 480.90 | 2.17% | 60,900 |
| Jan 6, 2026 | 466.20 | 476.90 | 458.00 | 470.70 | 470.70 | - | 51,150 |
| Jan 5, 2026 | 455.00 | 477.35 | 455.00 | 470.70 | 470.70 | -1.23% | 48,000 |
| Jan 2, 2026 | 470.00 | 482.00 | 460.10 | 476.55 | 476.55 | 1.37% | 68,100 |
| Jan 1, 2026 | 495.00 | 495.00 | 465.00 | 470.10 | 470.10 | -3.76% | 84,450 |
| Dec 31, 2025 | 492.70 | 503.80 | 480.05 | 488.45 | 488.45 | -2.02% | 45,900 |
| Dec 30, 2025 | 505.40 | 510.00 | 490.00 | 498.50 | 498.50 | -2.49% | 46,500 |
| Dec 29, 2025 | 501.15 | 521.00 | 501.15 | 511.25 | 511.25 | 2.02% | 43,950 |
| Dec 26, 2025 | 505.00 | 505.95 | 490.00 | 501.15 | 501.15 | 1.15% | 53,700 |
| Dec 24, 2025 | 483.50 | 521.85 | 475.05 | 495.45 | 495.45 | 4.33% | 185,250 |
| Dec 23, 2025 | 482.00 | 486.80 | 466.00 | 474.90 | 474.90 | -3.38% | 119,100 |
| Dec 22, 2025 | 467.00 | 495.00 | 456.05 | 491.50 | 491.50 | 7.34% | 144,750 |
| Dec 19, 2025 | 432.65 | 472.40 | 431.00 | 457.90 | 457.90 | 5.84% | 282,750 |
| Dec 18, 2025 | 468.40 | 468.40 | 398.00 | 432.65 | 432.65 | -6.92% | 549,300 |
| Dec 17, 2025 | 468.00 | 476.80 | 455.50 | 464.80 | 464.80 | -0.95% | 40,200 |
| Dec 16, 2025 | 481.00 | 485.00 | 464.95 | 469.25 | 469.25 | -1.41% | 57,450 |
| Dec 15, 2025 | 474.00 | 486.00 | 470.00 | 475.95 | 475.95 | 1.51% | 121,500 |
| Dec 12, 2025 | 471.50 | 514.95 | 443.00 | 468.85 | 468.85 | -11.09% | 782,250 |
| Dec 11, 2025 | 529.45 | 530.00 | 516.05 | 527.35 | 527.35 | 2.67% | 28,950 |
| Dec 10, 2025 | 500.00 | 524.00 | 497.25 | 513.65 | 513.65 | 5.01% | 96,300 |
| Dec 9, 2025 | 471.20 | 534.00 | 469.95 | 489.15 | 489.15 | 3.63% | 106,650 |
| Dec 8, 2025 | 480.00 | 494.90 | 462.15 | 472.00 | 472.00 | -3.46% | 69,450 |
| Dec 5, 2025 | 490.00 | 518.70 | 460.00 | 488.90 | 488.90 | -6.82% | 130,800 |
| Dec 4, 2025 | 531.05 | 547.95 | 524.70 | 524.70 | 524.70 | -5.00% | 61,200 |
| Dec 3, 2025 | 578.00 | 580.90 | 552.30 | 552.30 | 552.30 | -5.00% | 54,300 |
| Dec 2, 2025 | 600.00 | 601.00 | 581.35 | 581.35 | 581.35 | -5.00% | 44,250 |
| Dec 1, 2025 | 640.40 | 648.05 | 610.90 | 611.95 | 611.95 | -4.84% | 49,050 |
| Nov 28, 2025 | 622.30 | 646.00 | 622.30 | 643.05 | 643.05 | 2.02% | 26,100 |
| Nov 27, 2025 | 632.00 | 638.95 | 619.60 | 630.30 | 630.30 | 2.03% | 30,600 |
| Nov 26, 2025 | 591.30 | 617.75 | 591.30 | 617.75 | 617.75 | 5.00% | 29,700 |
| Nov 25, 2025 | 613.35 | 619.50 | 585.00 | 588.35 | 588.35 | -4.08% | 34,050 |
| Nov 24, 2025 | 652.00 | 659.70 | 613.35 | 613.35 | 613.35 | -5.00% | 43,800 |
| Nov 21, 2025 | 679.00 | 679.65 | 641.00 | 645.60 | 645.60 | -1.21% | 60,000 |
| Nov 20, 2025 | 663.00 | 669.90 | 650.00 | 653.50 | 653.50 | -0.53% | 37,950 |
| Nov 19, 2025 | 670.00 | 678.00 | 655.95 | 657.00 | 657.00 | -3.38% | 52,050 |
| Nov 18, 2025 | 663.75 | 685.00 | 656.00 | 679.95 | 679.95 | 0.40% | 42,000 |
| Nov 17, 2025 | 685.00 | 714.35 | 655.30 | 677.25 | 677.25 | -0.46% | 86,700 |
| Nov 14, 2025 | 653.90 | 690.00 | 650.65 | 680.35 | 680.35 | 3.53% | 55,350 |
| Nov 13, 2025 | 682.00 | 685.00 | 647.55 | 657.15 | 657.15 | -3.59% | 55,500 |
| Nov 12, 2025 | 675.00 | 695.00 | 673.00 | 681.60 | 681.60 | 1.03% | 13,200 |
| Nov 11, 2025 | 670.10 | 705.00 | 670.00 | 674.65 | 674.65 | -2.15% | 21,300 |
| Nov 10, 2025 | 665.00 | 696.20 | 663.05 | 689.50 | 689.50 | 3.99% | 25,350 |
| Nov 7, 2025 | 655.00 | 677.50 | 645.00 | 663.05 | 663.05 | -0.84% | 13,200 |
| Nov 6, 2025 | 695.00 | 695.00 | 657.00 | 668.65 | 668.65 | -3.24% | 18,300 |
| Nov 4, 2025 | 685.00 | 693.70 | 675.00 | 691.05 | 691.05 | 2.14% | 15,900 |
| Nov 3, 2025 | 670.00 | 690.00 | 660.10 | 676.55 | 676.55 | 1.11% | 25,650 |
| Oct 31, 2025 | 669.00 | 671.95 | 657.00 | 669.10 | 669.10 | 2.13% | 18,000 |
| Oct 30, 2025 | 646.00 | 659.00 | 646.00 | 655.15 | 655.15 | -0.05% | 10,200 |
| Oct 29, 2025 | 660.00 | 674.90 | 654.00 | 655.50 | 655.50 | -2.89% | 4,800 |
| Oct 28, 2025 | 693.00 | 694.60 | 671.30 | 675.00 | 675.00 | -2.10% | 13,800 |
| Oct 27, 2025 | 694.80 | 694.90 | 680.50 | 689.50 | 689.50 | -0.76% | 22,200 |
| Oct 24, 2025 | 683.00 | 696.00 | 676.00 | 694.80 | 694.80 | 4.81% | 58,800 |
| Oct 23, 2025 | 632.05 | 662.90 | 632.05 | 662.90 | 662.90 | 5.00% | 42,600 |
| Oct 21, 2025 | 640.00 | 640.00 | 630.00 | 631.35 | 631.35 | -0.19% | 6,600 |
| Oct 20, 2025 | 626.30 | 637.60 | 626.30 | 632.55 | 632.55 | -0.79% | 4,200 |
| Oct 17, 2025 | 628.95 | 668.90 | 617.00 | 637.60 | 637.60 | -0.05% | 39,600 |
| Oct 16, 2025 | 596.00 | 637.95 | 596.00 | 637.95 | 637.95 | 5.00% | 40,200 |
| Oct 15, 2025 | 612.00 | 627.00 | 606.75 | 607.60 | 607.60 | -1.83% | 22,800 |
| Oct 14, 2025 | 603.50 | 627.00 | 573.00 | 618.90 | 618.90 | 2.74% | 27,600 |
| Oct 13, 2025 | 630.00 | 630.00 | 602.40 | 602.40 | 602.40 | -5.00% | 34,200 |