Aditya Infotech Limited (BOM:544466)
India · Delayed Price · Currency is INR 1,405.05
-33.75 (-2.35%)
At close: Sep 19, 2025
Aditya Infotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 1,460.10 | 1,474.40 | 1,420.45 | 1,438.80 | 1,438.80 | -1.79% | 15,125 |
| Sep 17, 2025 | 1,429.95 | 1,477.00 | 1,429.95 | 1,465.00 | 1,465.00 | 2.60% | 21,299 |
| Sep 16, 2025 | 1,454.40 | 1,454.40 | 1,414.45 | 1,427.90 | 1,427.90 | -1.17% | 17,499 |
| Sep 15, 2025 | 1,449.50 | 1,470.00 | 1,434.15 | 1,444.75 | 1,444.75 | 0.74% | 13,438 |
| Sep 12, 2025 | 1,401.20 | 1,462.75 | 1,401.20 | 1,434.20 | 1,434.20 | 2.62% | 21,576 |
| Sep 11, 2025 | 1,356.45 | 1,416.00 | 1,354.00 | 1,397.65 | 1,397.65 | 3.60% | 20,619 |
| Sep 10, 2025 | 1,360.00 | 1,362.00 | 1,326.55 | 1,349.05 | 1,349.05 | 0.29% | 10,797 |
| Sep 9, 2025 | 1,370.00 | 1,375.80 | 1,333.65 | 1,345.15 | 1,345.15 | -0.93% | 19,449 |
| Sep 8, 2025 | 1,385.85 | 1,423.55 | 1,354.00 | 1,357.80 | 1,357.80 | -0.75% | 13,813 |
| Sep 5, 2025 | 1,393.85 | 1,400.05 | 1,356.35 | 1,368.10 | 1,368.10 | -1.22% | 23,211 |
| Sep 4, 2025 | 1,387.70 | 1,430.45 | 1,361.00 | 1,385.00 | 1,385.00 | 1.66% | 103,881 |
| Sep 3, 2025 | 1,337.00 | 1,374.10 | 1,281.85 | 1,362.35 | 1,362.35 | 4.10% | 40,249 |
| Sep 2, 2025 | 1,249.80 | 1,308.70 | 1,249.80 | 1,308.70 | 1,308.70 | 5.00% | 12,071 |
| Sep 1, 2025 | 1,258.45 | 1,259.85 | 1,196.05 | 1,246.40 | 1,246.40 | -0.91% | 45,341 |
| Aug 29, 2025 | 1,260.95 | 1,305.00 | 1,249.40 | 1,257.90 | 1,257.90 | 0.66% | 17,055 |
| Aug 28, 2025 | 1,284.95 | 1,286.40 | 1,221.45 | 1,249.65 | 1,249.65 | -2.80% | 25,235 |
| Aug 26, 2025 | 1,318.70 | 1,324.95 | 1,269.65 | 1,285.70 | 1,285.70 | -2.58% | 41,540 |
| Aug 25, 2025 | 1,349.00 | 1,350.00 | 1,293.05 | 1,319.75 | 1,319.75 | -3.04% | 91,152 |
| Aug 22, 2025 | 1,289.20 | 1,386.55 | 1,267.05 | 1,361.10 | 1,361.10 | 5.68% | 123,092 |
| Aug 21, 2025 | 1,278.70 | 1,320.00 | 1,186.10 | 1,288.00 | 1,288.00 | 5.38% | 346,363 |
| Aug 20, 2025 | 1,129.75 | 1,222.20 | 1,086.15 | 1,222.20 | 1,222.20 | 10.00% | 137,521 |
| Aug 19, 2025 | 1,092.95 | 1,168.30 | 1,092.95 | 1,111.10 | 1,111.10 | 1.82% | 136,674 |
| Aug 18, 2025 | 1,060.55 | 1,097.70 | 1,058.25 | 1,091.20 | 1,091.20 | 3.43% | 49,555 |
| Aug 14, 2025 | 1,073.65 | 1,080.75 | 1,046.65 | 1,055.05 | 1,055.05 | -1.10% | 41,367 |
| Aug 13, 2025 | 1,055.25 | 1,084.45 | 1,051.00 | 1,066.75 | 1,066.75 | 0.41% | 35,762 |
| Aug 12, 2025 | 1,066.20 | 1,078.25 | 1,047.05 | 1,062.40 | 1,062.40 | -0.85% | 66,326 |
| Aug 11, 2025 | 1,097.95 | 1,121.00 | 1,045.80 | 1,071.55 | 1,071.55 | -1.75% | 89,468 |
| Aug 8, 2025 | 1,145.15 | 1,222.00 | 1,071.10 | 1,090.65 | 1,090.65 | -3.44% | 252,720 |
| Aug 7, 2025 | 1,052.05 | 1,169.75 | 1,041.85 | 1,129.50 | 1,129.50 | 5.98% | 124,729 |
| Aug 6, 2025 | 1,076.05 | 1,091.70 | 1,025.20 | 1,065.75 | 1,065.75 | -1.69% | 426,997 |