C2C Advanced Systems Limited (NSE:C2C)
India
· Delayed Price · Currency is INR 452.35
-33.55 (-6.90%)
At close: Apr 28, 2026
C2C Advanced Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 482.50 | 494.90 | 448.00 | 452.35 | 452.35 | -6.90% | 217,950 |
| Apr 27, 2026 | 501.00 | 508.20 | 476.00 | 485.90 | 485.90 | -2.43% | 113,550 |
| Apr 24, 2026 | 520.00 | 527.80 | 466.60 | 498.00 | 498.00 | -2.47% | 135,300 |
| Apr 23, 2026 | 492.00 | 520.70 | 481.05 | 510.60 | 510.60 | 6.14% | 230,550 |
| Apr 22, 2026 | 432.25 | 488.00 | 421.65 | 481.05 | 481.05 | 10.03% | 229,950 |
| Apr 21, 2026 | 423.00 | 445.00 | 415.10 | 437.20 | 437.20 | 2.77% | 84,300 |
| Apr 20, 2026 | 469.90 | 469.90 | 408.00 | 425.40 | 425.40 | -8.28% | 263,550 |
| Apr 17, 2026 | 466.10 | 473.20 | 460.00 | 463.80 | 463.80 | 0.01% | 96,900 |
| Apr 16, 2026 | 470.95 | 475.00 | 456.00 | 463.75 | 463.75 | -1.70% | 82,800 |
| Apr 15, 2026 | 473.00 | 476.95 | 461.50 | 471.75 | 471.75 | 1.75% | 136,050 |
| Apr 13, 2026 | 469.00 | 470.00 | 450.00 | 463.65 | 463.65 | -1.70% | 79,500 |
| Apr 10, 2026 | 476.00 | 478.00 | 452.10 | 471.65 | 471.65 | 0.08% | 103,950 |
| Apr 9, 2026 | 464.00 | 478.00 | 461.00 | 471.25 | 471.25 | 1.62% | 102,750 |
| Apr 8, 2026 | 490.75 | 490.75 | 450.05 | 463.75 | 463.75 | 1.97% | 185,400 |
| Apr 7, 2026 | 421.90 | 473.90 | 421.50 | 454.80 | 454.80 | 8.54% | 273,300 |
| Apr 6, 2026 | 400.05 | 424.70 | 392.15 | 419.00 | 419.00 | 3.69% | 88,950 |
| Apr 2, 2026 | 390.00 | 419.95 | 383.15 | 404.10 | 404.10 | 1.24% | 86,100 |
| Apr 1, 2026 | 391.00 | 404.00 | 385.00 | 399.15 | 399.15 | 9.67% | 129,300 |
| Mar 30, 2026 | 392.50 | 403.00 | 358.00 | 363.95 | 363.95 | -6.49% | 154,350 |
| Mar 27, 2026 | 394.00 | 424.00 | 385.00 | 389.20 | 389.20 | 0.31% | 202,950 |
| Mar 25, 2026 | 349.95 | 407.50 | 349.95 | 388.00 | 388.00 | 14.25% | 274,350 |
| Mar 24, 2026 | 345.00 | 355.00 | 337.00 | 339.60 | 339.60 | 4.20% | 121,500 |
| Mar 23, 2026 | 341.15 | 343.80 | 322.00 | 325.90 | 325.90 | -7.61% | 111,900 |
| Mar 20, 2026 | 361.00 | 366.00 | 350.10 | 352.75 | 352.75 | 0.04% | 56,100 |
| Mar 19, 2026 | 365.00 | 372.95 | 346.90 | 352.60 | 352.60 | -4.48% | 88,200 |
| Mar 18, 2026 | 369.00 | 385.70 | 365.15 | 369.15 | 369.15 | 0.35% | 92,250 |
| Mar 17, 2026 | 364.45 | 388.00 | 356.00 | 367.85 | 367.85 | 2.90% | 128,400 |
| Mar 16, 2026 | 378.55 | 392.55 | 350.75 | 357.50 | 357.50 | -5.56% | 108,150 |
| Mar 13, 2026 | 398.85 | 423.00 | 364.00 | 378.55 | 378.55 | -2.71% | 232,050 |
| Mar 12, 2026 | 330.80 | 389.10 | 330.80 | 389.10 | 389.10 | 20.00% | 333,600 |
| Mar 11, 2026 | 326.00 | 339.45 | 321.00 | 324.25 | 324.25 | 0.28% | 74,850 |
| Mar 10, 2026 | 317.10 | 327.00 | 316.60 | 323.35 | 323.35 | 2.54% | 50,550 |
| Mar 9, 2026 | 337.40 | 337.40 | 310.00 | 315.35 | 315.35 | -7.22% | 72,450 |
| 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 |