Cadsys (India) share price history

NSE: CADSYSCommercial Services & Supplies

₹31.50₹1.00 (3.08%)

Share price at the NSE close on 21 Oct 2026. Previous close ₹32.50.

52-week range of traded prices to 21 Oct 2026

₹30.90Low, 21 Oct 2026₹74.05High, 27 Oct 2025

Market cap: ₹32 Cr
P/E: Lossover the last 12 months
P/B: 0.9
Dividend yield: Nonein the last 12 months
ROE: −57.7%
Debt to equity: 0.15
Volume, NSE: 1,500100.0% delivered

Cadsys (India) share price by year, month and day

Closes to 21 Oct 2026; the last month as traded on NSE

Cadsys (India)'s share price is on record from 4 Oct 2017, when it closed at ₹84.00, to 21 Oct 2026. Its highest close was ₹487.00 on 18 May 2024 and its lowest ₹16.15 on 25 Mar 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	31.50	−35.6%	72.00	31.50	50.45	72.50	30.90	2,52,000
2025	48.95	−54.1%	118.30	36.55	102.15	120.05	35.60	9,56,500
2024	106.65	−51.5%	487.00	106.65	220.00	511.00	102.00	59,94,000
2023	220.00	+468.5%	291.50	35.05	36.80	297.40	35.05	40,32,000
2022	38.70	+45.5%	51.75	25.20	27.80	52.00	25.00	8,58,000
2021	26.60	+15.7%	36.90	18.10	23.00	36.90	18.10	7,20,000
2020	23.00	−38.7%	37.25	16.15	35.65	37.25	15.50	9,32,000
2019	37.50	−31.9%	60.45	34.20	52.35	63.45	34.20	6,80,000
2018	55.10	−55.7%	122.30	47.50	123.00	129.00	47.50	13,86,000
2017	124.50	–	132.05	79.15	84.00	136.95	72.10	35,72,000

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2017 is from its first session, 4 Oct 2017. The close is the year's last trade for 2022 (19 Dec 2022) and 2018 (19 Dec 2018).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	31.50	−21.1%	38.00	38.00	30.90	19,500
Sep 2026	39.90	−14.1%	46.40	46.40	39.90	7,500
Aug 2026	46.45	−21.5%	56.25	56.25	46.45	11,000
Jul 2026	59.20	−16.0%	66.95	70.00	59.20	6,500
May 2026	70.45	+9.1%	66.00	72.50	64.10	18,000
Apr 2026	64.60	+45.5%	42.20	67.30	42.20	1,29,500
Mar 2026	44.40	−6.1%	44.95	49.35	42.75	6,000
Feb 2026	47.30	−3.5%	48.70	54.20	45.15	26,500
Jan 2026	49.00	+0.1%	50.45	52.35	41.80	27,500
Dec 2025	48.95	+9.0%	46.85	48.95	35.60	99,500
Nov 2025	44.90	−37.2%	68.00	70.00	43.25	1,14,500
Oct 2025	71.50	+23.4%	55.15	74.40	55.05	55,000
Sep 2025	57.95	−8.7%	63.45	72.50	57.95	53,500
Aug 2025	63.45	−1.6%	64.50	69.95	62.00	50,500
Jul 2025	64.50	−7.7%	69.90	72.00	63.00	71,500
Jun 2025	69.85	−12.6%	78.30	78.50	68.25	76,500
May 2025	79.90	−18.5%	99.90	99.90	79.90	14,000
Apr 2025	98.00	+41.6%	67.85	99.70	66.50	41,000
Mar 2025	69.20	−7.6%	71.50	82.45	69.20	1,44,000
Feb 2025	74.90	−24.3%	98.50	103.95	73.30	98,000
Jan 2025	99.00	−7.2%	102.15	120.05	96.15	1,38,500
Dec 2024	106.65	−1.4%	102.80	131.25	102.00	2,36,500
Nov 2024	108.20	−22.7%	137.20	139.90	108.20	2,45,000
Oct 2024	139.90	−2.6%	142.55	162.80	122.80	1,46,500
Sep 2024	143.65	−3.0%	151.95	152.00	117.55	6,74,000
Aug 2024	148.10	−27.9%	199.25	206.00	135.00	9,03,500
Jul 2024	205.30	−4.5%	217.00	239.10	185.60	7,37,000
Jun 2024	215.00	−38.3%	330.85	330.85	208.75	11,35,500
May 2024	348.25	−8.8%	380.00	511.00	348.25	3,01,000
Apr 2024	382.05	+69.1%	224.50	422.00	224.50	5,06,000
Mar 2024	225.90	+2.7%	220.00	229.00	183.15	2,35,000
Feb 2024	220.00	−14.1%	263.00	264.00	210.00	2,72,000
Jan 2024	256.00	+16.4%	220.00	270.00	218.30	6,02,000
Dec 2023	220.00	−24.5%	297.40	297.40	219.95	3,46,000
Nov 2023	291.50	+20.4%	266.25	291.50	196.60	8,81,000
Oct 2023	242.05	+34.0%	189.60	287.95	189.60	5,61,000
Sep 2023	180.60	+40.0%	130.00	219.00	130.00	8,08,000
Aug 2023	129.00	+15.4%	117.25	146.65	102.30	3,22,000
Jul 2023	111.75	+59.5%	73.00	143.05	70.05	8,32,000
Jun 2023	70.05	+70.2%	43.20	70.05	43.20	34,000
May 2023	41.15	−2.0%	40.05	41.15	35.10	66,000
Apr 2023	42.00	−4.1%	41.65	43.55	41.50	24,000
Mar 2023	43.80	−4.8%	45.00	48.30	43.80	26,000
Feb 2023	46.00	+16.0%	41.50	47.75	41.30	70,000
Jan 2023	39.65	+2.5%	36.80	39.65	35.05	62,000
Dec 2022	38.70	+13.7%	35.75	38.70	32.50	30,000
Nov 2022	34.05	+9.8%	32.00	36.55	30.00	1,00,000
Oct 2022	31.00	+2.0%	31.90	32.25	28.80	54,000
Sep 2022	30.40	−14.8%	37.45	39.65	30.40	80,000
Aug 2022	35.70	+34.5%	27.85	35.70	27.85	38,000
Jul 2022	26.55	+1.1%	25.00	27.70	25.00	32,000
Jun 2022	26.25	−7.9%	27.10	28.40	25.20	38,000
May 2022	28.50	−29.8%	40.00	40.00	28.50	28,000
Apr 2022	40.60	+0.2%	42.50	52.00	40.60	98,000
Mar 2022	40.50	+42.6%	29.80	40.50	27.55	98,000
Feb 2022	28.40	−5.3%	31.50	31.50	25.50	1,22,000
Jan 2022	30.00	+12.8%	27.80	34.90	25.35	1,40,000
Dec 2021	26.60	−3.4%	26.25	29.40	22.00	56,000
Nov 2021	27.55	+2.2%	25.70	27.55	24.95	22,000
Oct 2021	26.95	+3.7%	27.30	31.50	25.10	48,000
Sep 2021	26.00	+23.8%	20.00	28.05	20.00	1,36,000
Aug 2021	21.00	−15.2%	23.55	25.95	21.00	60,000
Jul 2021	24.75	−29.5%	33.45	34.00	24.75	32,000
Jun 2021	35.10	+31.5%	27.00	36.90	25.75	96,000
May 2021	26.70	+33.2%	21.05	30.00	21.05	1,08,000
Apr 2021	20.05	+5.5%	19.95	20.90	18.20	34,000
Mar 2021	19.00	−6.9%	20.10	22.05	18.10	46,000
Feb 2021	20.40	−5.8%	20.65	21.60	18.15	64,000
Jan 2021	21.65	−5.9%	23.00	23.90	21.60	18,000
Dec 2020	23.00	+18.9%	19.35	26.00	19.35	52,000
Nov 2020	19.35	−7.9%	21.85	23.55	19.35	58,000
Oct 2020	21.00	−7.9%	22.50	24.25	19.10	50,000
Sep 2020	22.80	−4.8%	22.85	26.30	22.80	62,000
Aug 2020	23.95	+6.4%	21.50	26.25	21.20	1,32,000
Jul 2020	22.50	−13.5%	26.00	26.00	20.15	1,60,000
Jun 2020	26.00	+26.8%	19.60	26.00	17.90	1,36,000
May 2020	20.50	−23.2%	25.50	25.50	20.50	28,000
Apr 2020	26.70	+50.4%	18.60	26.70	18.00	50,000
Mar 2020	17.75	−38.8%	27.55	27.55	15.50	1,30,000
Feb 2020	29.00	−11.9%	33.90	33.90	27.45	36,000
Jan 2020	32.90	−12.3%	35.65	37.25	31.50	38,000
Dec 2019	37.50	+3.9%	36.00	37.50	34.20	12,000
Nov 2019	36.10	−24.0%	45.40	49.25	36.10	82,000
Oct 2019	47.50	−3.1%	49.00	49.00	42.45	22,000
Sep 2019	49.00	+6.8%	44.00	49.50	44.00	48,000
Aug 2019	45.90	−6.5%	47.10	51.35	45.90	36,000
Jul 2019	49.10	−9.9%	52.00	54.00	43.85	50,000
Jun 2019	54.50	−0.7%	57.60	63.45	52.35	62,000
May 2019	54.90	+9.8%	49.50	54.90	47.10	68,000
Apr 2019	50.00	+3.1%	50.00	51.50	47.10	1,34,000
Mar 2019	48.50	+14.9%	43.00	48.50	41.50	84,000
Feb 2019	42.20	−12.1%	45.60	49.85	40.90	50,000
Jan 2019	48.00	−12.9%	52.35	54.05	48.00	32,000
Dec 2018	55.10	+3.3%	52.50	55.10	50.05	14,000
Nov 2018	53.35	−5.7%	59.00	61.95	53.20	34,000
Oct 2018	56.55	+5.6%	53.50	57.40	47.50	1,00,000
Sep 2018	53.55	−7.7%	55.65	59.85	51.00	72,000
Aug 2018	58.00	−1.7%	61.50	63.30	56.05	56,000
Jul 2018	59.00	−15.7%	68.30	68.30	58.00	62,000
Jun 2018	70.00	−11.2%	75.05	77.95	59.60	1,22,000
May 2018	78.80	−16.2%	94.00	119.70	74.10	3,28,000
Apr 2018	94.00	+3.3%	93.00	99.00	90.00	52,000
Mar 2018	91.00	−6.2%	95.60	98.80	87.00	1,08,000
Feb 2018	97.05	−7.6%	105.00	112.00	82.00	2,22,000
Jan 2018	105.00	−15.7%	123.00	129.00	105.00	2,16,000
Dec 2017	124.50	+16.7%	106.50	130.00	103.00	2,42,000
Nov 2017	106.70	−6.4%	117.00	119.75	103.05	3,78,000
Oct 2017	114.00	–	84.00	136.95	72.10	29,52,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
21 Oct 2026	32.50	32.50	30.90	31.50	31.63	1,500	100.0%
19 Oct 2026	31.20	32.50	31.20	32.50	31.46	2,500	100.0%
16 Oct 2026	32.85	34.00	32.80	32.80	33.56	8,000	93.8%
15 Oct 2026	37.90	37.90	34.50	34.50	35.57	3,500	100.0%
14 Oct 2026	36.10	36.10	36.10	36.10	36.10	1,000	100.0%
7 Oct 2026	37.95	37.95	37.95	37.95	37.95	500	100.0%
5 Oct 2026	38.00	38.00	37.95	37.95	37.99	2,500	100.0%
30 Sep 2026	40.50	40.50	39.90	39.90	40.20	1,000	100.0%
29 Sep 2026	41.55	41.55	41.55	41.55	41.55	3,000	100.0%
25 Sep 2026	43.70	43.70	43.70	43.70	43.70	500	100.0%
24 Sep 2026	46.00	46.00	46.00	46.00	46.00	500	100.0%
16 Sep 2026	46.00	46.20	46.00	46.05	46.07	1,500	100.0%
11 Sep 2026	44.10	44.10	44.10	44.10	44.10	500	–
7 Sep 2026	46.40	46.40	46.40	46.40	46.40	500	–
31 Aug 2026	46.50	46.50	46.45	46.45	46.48	1,500	–
28 Aug 2026	48.30	48.30	48.30	48.30	48.30	2,500	–
10 Aug 2026	50.80	50.80	50.80	50.80	50.80	1,500	–
5 Aug 2026	56.00	56.00	53.45	53.45	53.88	3,000	–
4 Aug 2026	56.25	56.25	56.25	56.25	56.25	2,500	–
22 Jul 2026	59.20	59.20	59.20	59.20	59.20	500	–
21 Jul 2026	68.50	68.50	62.30	62.30	65.40	1,000	–
15 Jul 2026	65.55	65.55	65.55	65.55	65.55	500	–

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
11 May 2018	Price move	–	Between two trading sessions the price moved by a fifth or more. The company's board met on results that day or since the trading day before. Not adjusted for.

Each event is noted and not adjusted for.