Aditya Infotech Limited (BOM:544466)
India · Delayed Price · Currency is INR 1,430.80
+53.75 (3.90%)
At close: Jan 22, 2026
Aditya Infotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 1,427.70 | 1,448.90 | 1,406.30 | 1,420.45 | 1,420.45 | -0.09% | 3,660 |
| Jan 12, 2026 | 1,416.50 | 1,430.00 | 1,371.30 | 1,421.70 | 1,421.70 | 1.45% | 4,458 |
| Jan 9, 2026 | 1,379.90 | 1,447.10 | 1,367.20 | 1,401.35 | 1,401.35 | 2.33% | 5,628 |
| Jan 8, 2026 | 1,400.00 | 1,400.00 | 1,357.25 | 1,369.45 | 1,369.45 | -2.37% | 6,586 |
| Jan 7, 2026 | 1,448.95 | 1,448.95 | 1,380.75 | 1,402.65 | 1,402.65 | -1.08% | 6,433 |
| Jan 6, 2026 | 1,464.45 | 1,490.90 | 1,412.60 | 1,418.00 | 1,418.00 | -2.99% | 6,037 |
| Jan 5, 2026 | 1,519.90 | 1,519.90 | 1,455.45 | 1,461.65 | 1,461.65 | -2.68% | 7,837 |
| Jan 2, 2026 | 1,522.50 | 1,522.75 | 1,499.00 | 1,501.90 | 1,501.90 | -1.47% | 4,418 |
| Jan 1, 2026 | 1,508.95 | 1,535.35 | 1,486.10 | 1,524.35 | 1,524.35 | 2.39% | 1,918 |
| Dec 31, 2025 | 1,486.35 | 1,501.10 | 1,474.25 | 1,488.75 | 1,488.75 | 0.12% | 2,499 |
| Dec 30, 2025 | 1,494.45 | 1,499.95 | 1,451.30 | 1,487.00 | 1,487.00 | -0.91% | 7,318 |
| Dec 29, 2025 | 1,475.05 | 1,514.70 | 1,463.45 | 1,500.70 | 1,500.70 | -0.17% | 8,432 |
| Dec 26, 2025 | 1,520.05 | 1,535.95 | 1,501.00 | 1,503.30 | 1,503.30 | -1.82% | 4,171 |
| Dec 24, 2025 | 1,551.00 | 1,558.85 | 1,511.60 | 1,531.10 | 1,531.10 | -1.45% | 10,267 |
| Dec 23, 2025 | 1,600.00 | 1,600.70 | 1,547.05 | 1,553.70 | 1,553.70 | -2.72% | 2,350 |
| Dec 22, 2025 | 1,560.05 | 1,608.25 | 1,560.05 | 1,597.15 | 1,597.15 | 2.50% | 5,734 |
| Dec 19, 2025 | 1,530.00 | 1,567.00 | 1,516.65 | 1,558.20 | 1,558.20 | 2.33% | 11,888 |
| Dec 18, 2025 | 1,528.45 | 1,536.00 | 1,493.80 | 1,522.75 | 1,522.75 | 0.02% | 4,956 |
| Dec 17, 2025 | 1,539.10 | 1,553.65 | 1,518.00 | 1,522.50 | 1,522.50 | -1.07% | 6,633 |
| Dec 16, 2025 | 1,577.95 | 1,577.95 | 1,533.00 | 1,538.95 | 1,538.95 | -1.71% | 1,869 |
| Dec 15, 2025 | 1,556.60 | 1,585.50 | 1,546.40 | 1,565.75 | 1,565.75 | 0.79% | 6,866 |
| Dec 12, 2025 | 1,544.00 | 1,564.80 | 1,531.45 | 1,553.50 | 1,553.50 | 1.08% | 32,045 |
| Dec 11, 2025 | 1,470.35 | 1,542.40 | 1,452.70 | 1,536.85 | 1,536.85 | 4.22% | 193,521 |
| Dec 10, 2025 | 1,489.95 | 1,504.70 | 1,465.00 | 1,474.65 | 1,474.65 | -0.82% | 7,054 |
| Dec 9, 2025 | 1,476.00 | 1,497.00 | 1,454.00 | 1,486.85 | 1,486.85 | -0.72% | 3,918 |
| Dec 8, 2025 | 1,509.85 | 1,548.90 | 1,470.45 | 1,497.60 | 1,497.60 | -0.86% | 6,481 |
| Dec 5, 2025 | 1,518.40 | 1,525.05 | 1,499.25 | 1,510.55 | 1,510.55 | -0.33% | 4,219 |
| Dec 4, 2025 | 1,533.90 | 1,533.90 | 1,492.60 | 1,515.55 | 1,515.55 | -1.04% | 4,635 |
| Dec 3, 2025 | 1,589.95 | 1,590.00 | 1,517.75 | 1,531.40 | 1,531.40 | -0.83% | 10,786 |
| Dec 2, 2025 | 1,520.10 | 1,554.35 | 1,515.50 | 1,544.15 | 1,544.15 | 1.89% | 113,924 |
| Dec 1, 2025 | 1,547.45 | 1,561.80 | 1,501.00 | 1,515.50 | 1,515.50 | -0.67% | 30,361 |
| Nov 28, 2025 | 1,584.45 | 1,595.00 | 1,519.10 | 1,525.65 | 1,525.65 | -2.79% | 6,078 |
| Nov 27, 2025 | 1,619.20 | 1,650.00 | 1,557.90 | 1,569.40 | 1,569.40 | -1.16% | 30,153 |
| Nov 26, 2025 | 1,630.05 | 1,649.65 | 1,578.00 | 1,587.80 | 1,587.80 | -2.28% | 5,394 |
| Nov 25, 2025 | 1,610.00 | 1,679.15 | 1,606.45 | 1,624.90 | 1,624.90 | 0.86% | 11,418 |
| Nov 24, 2025 | 1,684.95 | 1,684.95 | 1,591.60 | 1,611.10 | 1,611.10 | -3.48% | 18,917 |
| Nov 21, 2025 | 1,671.30 | 1,696.10 | 1,658.00 | 1,669.15 | 1,669.15 | -0.65% | 8,672 |
| Nov 20, 2025 | 1,747.55 | 1,747.55 | 1,669.00 | 1,680.05 | 1,680.05 | -2.40% | 4,668 |
| Nov 19, 2025 | 1,696.35 | 1,743.45 | 1,674.00 | 1,721.45 | 1,721.45 | 2.43% | 20,129 |
| Nov 18, 2025 | 1,679.85 | 1,699.80 | 1,666.80 | 1,680.55 | 1,680.55 | 0.19% | 9,664 |
| Nov 17, 2025 | 1,610.05 | 1,700.00 | 1,609.65 | 1,677.30 | 1,677.30 | 3.58% | 67,382 |
| Nov 14, 2025 | 1,663.95 | 1,717.05 | 1,590.00 | 1,619.40 | 1,619.40 | -1.65% | 56,357 |
| Nov 13, 2025 | 1,540.60 | 1,646.50 | 1,540.60 | 1,646.50 | 1,646.50 | 10.00% | 278,083 |