Aditya Infotech Limited (BOM:544466)
India · Delayed Price · Currency is INR 1,797.65
-29.60 (-1.62%)
At close: Mar 30, 2026
BOM:544466 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,783.00 | 1,888.65 | 1,783.00 | 1,827.25 | 1,827.25 | 0.99% | 75,457 |
| Mar 25, 2026 | 1,723.20 | 1,840.50 | 1,680.00 | 1,809.40 | 1,809.40 | 8.14% | 33,796 |
| Mar 24, 2026 | 1,695.60 | 1,695.60 | 1,635.35 | 1,673.20 | 1,673.20 | 1.97% | 9,299 |
| Mar 23, 2026 | 1,739.65 | 1,739.65 | 1,631.70 | 1,640.80 | 1,640.80 | -4.41% | 9,992 |
| Mar 20, 2026 | 1,719.75 | 1,740.00 | 1,684.50 | 1,716.55 | 1,716.55 | 2.93% | 7,001 |
| Mar 19, 2026 | 1,664.35 | 1,716.35 | 1,644.95 | 1,667.70 | 1,667.70 | -0.84% | 5,655 |
| Mar 18, 2026 | 1,607.20 | 1,695.60 | 1,607.20 | 1,681.85 | 1,681.85 | 4.31% | 27,691 |
| Mar 17, 2026 | 1,575.00 | 1,642.20 | 1,575.00 | 1,612.40 | 1,612.40 | 1.45% | 11,317 |
| Mar 16, 2026 | 1,615.00 | 1,634.00 | 1,574.20 | 1,589.35 | 1,589.35 | -1.85% | 9,909 |
| Mar 13, 2026 | 1,602.05 | 1,635.35 | 1,570.45 | 1,619.25 | 1,619.25 | 0.99% | 16,884 |
| Mar 12, 2026 | 1,582.00 | 1,619.95 | 1,546.65 | 1,603.45 | 1,603.45 | 1.32% | 23,090 |
| Mar 11, 2026 | 1,671.25 | 1,671.25 | 1,569.00 | 1,582.50 | 1,582.50 | -3.74% | 17,570 |
| Mar 10, 2026 | 1,661.00 | 1,681.00 | 1,630.80 | 1,644.05 | 1,644.05 | 0.03% | 24,416 |
| Mar 9, 2026 | 1,650.00 | 1,651.95 | 1,616.00 | 1,643.60 | 1,643.60 | -1.42% | 5,561 |
| Mar 6, 2026 | 1,738.95 | 1,738.95 | 1,658.00 | 1,667.30 | 1,667.30 | -2.43% | 19,485 |
| Mar 5, 2026 | 1,685.75 | 1,750.00 | 1,685.75 | 1,708.75 | 1,708.75 | 1.44% | 16,646 |
| Mar 4, 2026 | 1,741.00 | 1,753.65 | 1,678.00 | 1,684.50 | 1,684.50 | -3.24% | 13,874 |
| Mar 2, 2026 | 1,531.55 | 1,757.30 | 1,531.55 | 1,740.95 | 1,740.95 | 3.17% | 33,961 |
| Feb 27, 2026 | 1,612.00 | 1,710.00 | 1,595.15 | 1,687.50 | 1,687.50 | 4.74% | 44,711 |
| Feb 26, 2026 | 1,636.70 | 1,664.80 | 1,600.05 | 1,611.10 | 1,611.10 | 2.32% | 33,700 |
| Feb 25, 2026 | 1,506.05 | 1,614.50 | 1,470.00 | 1,574.60 | 1,574.60 | 7.28% | 7,317,771 |
| Feb 24, 2026 | 1,488.95 | 1,503.25 | 1,429.30 | 1,467.75 | 1,467.75 | -2.54% | 12,652 |
| Feb 23, 2026 | 1,509.10 | 1,538.00 | 1,496.00 | 1,505.95 | 1,505.95 | 0.49% | 2,727 |
| Feb 20, 2026 | 1,546.60 | 1,553.40 | 1,487.85 | 1,498.65 | 1,498.65 | -3.64% | 12,444 |
| Feb 19, 2026 | 1,555.05 | 1,589.00 | 1,549.05 | 1,555.20 | 1,555.20 | -0.75% | 3,399 |
| Feb 18, 2026 | 1,612.85 | 1,612.85 | 1,559.00 | 1,567.00 | 1,567.00 | -1.65% | 8,329 |
| Feb 17, 2026 | 1,561.80 | 1,611.10 | 1,549.65 | 1,593.35 | 1,593.35 | 1.53% | 6,366 |
| Feb 16, 2026 | 1,604.75 | 1,676.75 | 1,556.95 | 1,569.35 | 1,569.35 | -0.25% | 19,378 |
| Feb 13, 2026 | 1,550.00 | 1,645.85 | 1,513.50 | 1,573.25 | 1,573.25 | 1.87% | 47,337 |
| Feb 12, 2026 | 1,581.00 | 1,581.00 | 1,535.30 | 1,544.30 | 1,544.30 | -2.37% | 7,745 |
| Feb 11, 2026 | 1,613.80 | 1,613.80 | 1,546.85 | 1,581.85 | 1,581.85 | -0.44% | 6,137 |
| Feb 10, 2026 | 1,513.25 | 1,592.90 | 1,513.25 | 1,588.85 | 1,588.85 | 4.28% | 3,677 |
| Feb 9, 2026 | 1,510.00 | 1,549.40 | 1,501.60 | 1,523.70 | 1,523.70 | 2.27% | 4,318 |
| Feb 6, 2026 | 1,462.05 | 1,519.70 | 1,462.05 | 1,489.95 | 1,489.95 | 1.18% | 2,302 |
| Feb 5, 2026 | 1,555.50 | 1,555.50 | 1,459.75 | 1,472.55 | 1,472.55 | -5.21% | 6,942 |
| Feb 4, 2026 | 1,487.00 | 1,564.00 | 1,465.25 | 1,553.50 | 1,553.50 | 4.34% | 5,897 |
| Feb 3, 2026 | 1,509.80 | 1,529.75 | 1,481.95 | 1,488.95 | 1,488.95 | 2.38% | 19,448 |
| Feb 2, 2026 | 1,408.80 | 1,461.80 | 1,403.20 | 1,454.40 | 1,454.40 | 4.98% | 4,153 |
| Feb 1, 2026 | 1,390.00 | 1,411.90 | 1,382.15 | 1,385.35 | 1,385.35 | 0.34% | 1,544 |
| Jan 30, 2026 | 1,370.05 | 1,409.90 | 1,360.00 | 1,380.70 | 1,380.70 | -1.45% | 3,199 |
| Jan 29, 2026 | 1,395.00 | 1,412.00 | 1,387.25 | 1,401.05 | 1,401.05 | -0.62% | 3,555 |
| Jan 28, 2026 | 1,424.55 | 1,424.55 | 1,381.05 | 1,409.85 | 1,409.85 | 2.25% | 2,990 |
| Jan 27, 2026 | 1,400.00 | 1,417.50 | 1,374.00 | 1,378.80 | 1,378.80 | -1.12% | 2,736 |
| Jan 23, 2026 | 1,425.05 | 1,441.75 | 1,387.15 | 1,394.45 | 1,394.45 | -2.54% | 11,136 |
| Jan 22, 2026 | 1,397.15 | 1,445.00 | 1,380.45 | 1,430.80 | 1,430.80 | 3.90% | 27,931 |
| Jan 21, 2026 | 1,395.00 | 1,395.00 | 1,353.00 | 1,377.05 | 1,377.05 | -1.61% | 3,529 |
| Jan 20, 2026 | 1,392.05 | 1,420.00 | 1,355.00 | 1,399.55 | 1,399.55 | 1.01% | 10,706 |
| Jan 19, 2026 | 1,394.95 | 1,398.55 | 1,350.00 | 1,385.60 | 1,385.60 | 0.02% | 5,598 |
| Jan 16, 2026 | 1,419.95 | 1,419.95 | 1,371.00 | 1,385.30 | 1,385.30 | -1.18% | 5,002 |
| Jan 14, 2026 | 1,425.00 | 1,425.00 | 1,386.50 | 1,401.80 | 1,401.80 | -1.31% | 3,460 |