Cadsys (India) Ltd. CADSYS
NSE · India · Technology Services
INR 200.00-2.00 (-0.99%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 39.90 | -3.97% | INR 40.50 | INR 40.50 | INR 39.90 | 1.00K |
| 2026-09-29 | INR 41.55 | -4.92% | INR 41.55 | INR 41.55 | INR 41.55 | 3.00K |
| 2026-09-28 | INR 43.70 | 0.00% | INR 43.70 | INR 43.70 | INR 43.70 | 0 |
| 2026-09-25 | INR 43.70 | -5.00% | INR 43.70 | INR 43.70 | INR 43.70 | 500 |
| 2026-09-24 | INR 46.00 | -0.11% | INR 46.00 | INR 46.00 | INR 46.00 | 500 |
| 2026-09-23 | INR 46.05 | 0.00% | INR 46.05 | INR 46.05 | INR 46.05 | 0 |
| 2026-09-22 | INR 46.05 | 0.00% | INR 46.05 | INR 46.05 | INR 46.05 | 0 |
| 2026-09-21 | INR 46.05 | 0.00% | INR 46.05 | INR 46.05 | INR 46.05 | 0 |
| 2026-09-18 | INR 46.05 | 0.00% | INR 46.05 | INR 46.05 | INR 46.05 | 0 |
| 2026-09-17 | INR 46.05 | 0.00% | INR 46.05 | INR 46.05 | INR 46.05 | 0 |
| 2026-09-16 | INR 46.05 | +4.42% | INR 46.00 | INR 46.20 | INR 46.00 | 1.50K |
| 2026-09-15 | INR 44.10 | 0.00% | INR 44.10 | INR 44.10 | INR 44.10 | 0 |
| 2026-09-11 | INR 44.10 | -4.96% | INR 44.10 | INR 44.10 | INR 44.10 | 500 |
| 2026-09-10 | INR 46.40 | 0.00% | INR 46.40 | INR 46.40 | INR 46.40 | 0 |
| 2026-09-09 | INR 46.40 | 0.00% | INR 46.40 | INR 46.40 | INR 46.40 | 0 |
| 2026-09-08 | INR 46.40 | 0.00% | INR 46.40 | INR 46.40 | INR 46.40 | 0 |
| 2026-09-07 | INR 46.40 | -0.11% | INR 46.40 | INR 46.40 | INR 46.40 | 500 |
| 2026-09-04 | INR 46.45 | 0.00% | INR 46.45 | INR 46.45 | INR 46.45 | 0 |
| 2026-09-03 | INR 46.45 | 0.00% | INR 46.45 | INR 46.45 | INR 46.45 | 0 |
| 2026-09-02 | INR 46.45 | 0.00% | INR 46.45 | INR 46.45 | INR 46.45 | 0 |
| 2026-09-01 | INR 46.45 | 0.00% | INR 46.45 | INR 46.45 | INR 46.45 | 0 |
| 2026-08-31 | INR 46.45 | -3.83% | INR 46.50 | INR 46.50 | INR 46.45 | 1.50K |
| 2026-08-28 | INR 48.30 | -4.92% | INR 48.30 | INR 48.30 | INR 48.30 | 2.50K |
| 2026-08-27 | INR 50.80 | 0.00% | INR 50.80 | INR 50.80 | INR 50.80 | 0 |
| 2026-08-26 | INR 50.80 | 0.00% | INR 50.80 | INR 50.80 | INR 50.80 | 0 |
| 2026-08-25 | INR 50.80 | 0.00% | INR 50.80 | INR 50.80 | INR 50.80 | 0 |
| 2026-08-24 | INR 50.80 | 0.00% | INR 50.80 | INR 50.80 | INR 50.80 | 0 |
| 2026-08-21 | INR 50.80 | 0.00% | INR 50.80 | INR 50.80 | INR 50.80 | 0 |
| 2026-08-20 | INR 50.80 | 0.00% | INR 50.80 | INR 50.80 | INR 50.80 | 0 |
| 2026-08-19 | INR 50.80 | 0.00% | INR 50.80 | INR 50.80 | INR 50.80 | 0 |
| 2026-08-18 | INR 50.80 | 0.00% | INR 50.80 | INR 50.80 | INR 50.80 | 0 |
| 2026-08-17 | INR 50.80 | 0.00% | INR 50.80 | INR 50.80 | INR 50.80 | 0 |
| 2026-08-14 | INR 50.80 | 0.00% | INR 50.80 | INR 50.80 | INR 50.80 | 0 |
| 2026-08-13 | INR 50.80 | 0.00% | INR 50.80 | INR 50.80 | INR 50.80 | 0 |
| 2026-08-12 | INR 50.80 | 0.00% | INR 50.80 | INR 50.80 | INR 50.80 | 0 |
| 2026-08-11 | INR 50.80 | 0.00% | INR 50.80 | INR 50.80 | INR 50.80 | 0 |
| 2026-08-10 | INR 50.80 | -4.96% | INR 50.80 | INR 50.80 | INR 50.80 | 1.50K |
| 2026-08-07 | INR 53.45 | 0.00% | INR 53.45 | INR 53.45 | INR 53.45 | 0 |
| 2026-08-06 | INR 53.45 | 0.00% | INR 53.45 | INR 53.45 | INR 53.45 | 0 |
| 2026-08-05 | INR 53.45 | -4.98% | INR 56.00 | INR 56.00 | INR 53.45 | 3.00K |
| 2026-08-04 | INR 56.25 | -4.98% | INR 56.25 | INR 56.25 | INR 56.25 | 2.50K |
| 2026-08-03 | INR 59.20 | 0.00% | INR 59.20 | INR 59.20 | INR 59.20 | 0 |
| 2026-07-31 | INR 59.20 | 0.00% | INR 59.20 | INR 59.20 | INR 59.20 | 0 |
| 2026-07-30 | INR 59.20 | 0.00% | INR 59.20 | INR 59.20 | INR 59.20 | 0 |
| 2026-07-29 | INR 59.20 | 0.00% | INR 59.20 | INR 59.20 | INR 59.20 | 0 |
| 2026-07-28 | INR 59.20 | 0.00% | INR 59.20 | INR 59.20 | INR 59.20 | 0 |
| 2026-07-27 | INR 59.20 | 0.00% | INR 59.20 | INR 59.20 | INR 59.20 | 0 |
| 2026-07-24 | INR 59.20 | 0.00% | INR 59.20 | INR 59.20 | INR 59.20 | 0 |
| 2026-07-23 | INR 59.20 | 0.00% | INR 59.20 | INR 59.20 | INR 59.20 | 0 |
| 2026-07-22 | INR 59.20 | -4.98% | INR 59.20 | INR 59.20 | INR 59.20 | 500 |
| 2026-07-21 | INR 62.30 | -4.96% | INR 68.50 | INR 68.50 | INR 62.30 | 1.00K |
| 2026-07-20 | INR 65.55 | 0.00% | INR 65.55 | INR 65.55 | INR 65.55 | 0 |
| 2026-07-17 | INR 65.55 | 0.00% | INR 65.55 | INR 65.55 | INR 65.55 | 0 |
| 2026-07-16 | INR 65.55 | 0.00% | INR 65.55 | INR 65.55 | INR 65.55 | 0 |
| 2026-07-15 | INR 65.55 | -2.16% | INR 65.55 | INR 65.55 | INR 65.55 | 500 |
| 2026-07-14 | INR 67.00 | 0.00% | INR 67.00 | INR 67.00 | INR 67.00 | 0 |
| 2026-07-13 | INR 67.00 | 0.00% | INR 67.00 | INR 67.00 | INR 67.00 | 0 |
| 2026-07-10 | INR 67.00 | 0.00% | INR 67.00 | INR 67.00 | INR 67.00 | 0 |
| 2026-07-09 | INR 67.00 | 0.00% | INR 67.00 | INR 67.00 | INR 67.00 | 0 |
| 2026-07-08 | INR 67.00 | 0.00% | INR 67.00 | INR 67.00 | INR 67.00 | 0 |
| 2026-07-07 | INR 67.00 | 0.00% | INR 67.00 | INR 67.00 | INR 67.00 | 0 |
| 2026-07-06 | INR 67.00 | +0.07% | INR 63.65 | INR 70.00 | INR 63.65 | 3.50K |
| 2026-07-03 | INR 66.95 | 0.00% | INR 66.95 | INR 66.95 | INR 66.95 | 0 |
| 2026-07-02 | INR 66.95 | 0.00% | INR 66.95 | INR 66.95 | INR 66.95 | 0 |
| 2026-07-01 | INR 66.95 | -4.97% | INR 66.95 | INR 66.95 | INR 66.95 | 500 |
| 2026-06-30 | INR 70.45 | 0.00% | INR 70.45 | INR 70.45 | INR 70.45 | 0 |
| 2026-06-29 | INR 70.45 | 0.00% | INR 70.45 | INR 70.45 | INR 70.45 | 0 |
| 2026-06-26 | INR 70.45 | 0.00% | INR 70.45 | INR 70.45 | INR 70.45 | 0 |
| 2026-06-25 | INR 70.45 | 0.00% | INR 70.45 | INR 70.45 | INR 70.45 | 0 |
| 2026-06-24 | INR 70.45 | 0.00% | INR 70.45 | INR 70.45 | INR 70.45 | 0 |
| 2026-06-23 | INR 70.45 | 0.00% | INR 70.45 | INR 70.45 | INR 70.45 | 0 |
| 2026-06-22 | INR 70.45 | 0.00% | INR 70.45 | INR 70.45 | INR 70.45 | 0 |
| 2026-06-19 | INR 70.45 | 0.00% | INR 70.45 | INR 70.45 | INR 70.45 | 0 |
| 2026-06-18 | INR 70.45 | 0.00% | INR 70.45 | INR 70.45 | INR 70.45 | 0 |
| 2026-06-17 | INR 70.45 | 0.00% | INR 70.45 | INR 70.45 | INR 70.45 | 0 |
| 2026-06-16 | INR 70.45 | 0.00% | INR 70.45 | INR 70.45 | INR 70.45 | 0 |
| 2026-06-15 | INR 70.45 | 0.00% | INR 70.45 | INR 70.45 | INR 70.45 | 0 |
| 2026-06-12 | INR 70.45 | 0.00% | INR 70.45 | INR 70.45 | INR 70.45 | 0 |
| 2026-06-11 | INR 70.45 | 0.00% | INR 70.45 | INR 70.45 | INR 70.45 | 0 |
| 2026-06-10 | INR 70.45 | 0.00% | INR 70.45 | INR 70.45 | INR 70.45 | 0 |
| 2026-06-09 | INR 70.45 | 0.00% | INR 70.45 | INR 70.45 | INR 70.45 | 0 |
| 2026-06-08 | INR 70.45 | 0.00% | INR 70.45 | INR 70.45 | INR 70.45 | 0 |
| 2026-06-05 | INR 70.45 | 0.00% | INR 70.45 | INR 70.45 | INR 70.45 | 0 |
| 2026-06-04 | INR 70.45 | 0.00% | INR 70.45 | INR 70.45 | INR 70.45 | 0 |
| 2026-06-03 | INR 70.45 | 0.00% | INR 70.45 | INR 70.45 | INR 70.45 | 0 |
| 2026-06-02 | INR 70.45 | 0.00% | INR 70.45 | INR 70.45 | INR 70.45 | 0 |
| 2026-06-01 | INR 70.45 | 0.00% | INR 70.45 | INR 70.45 | INR 70.45 | 0 |
| 2026-05-29 | INR 70.45 | 0.00% | INR 70.45 | INR 70.45 | INR 70.45 | 0 |
| 2026-05-28 | INR 70.45 | 0.00% | INR 70.45 | INR 70.45 | INR 70.45 | 0 |
| 2026-05-27 | INR 70.45 | 0.00% | INR 70.45 | INR 70.45 | INR 70.45 | 0 |