Aditya Infotech Limited (BOM:544466)
India · Delayed Price · Currency is INR 1,510.55
-5.00 (-0.33%)
At close: Dec 5, 2025
Aditya Infotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 1,500.95 | 1,515.00 | 1,482.05 | 1,496.85 | 1,496.85 | -0.27% | 9,092 |
| Nov 11, 2025 | 1,533.95 | 1,533.95 | 1,465.05 | 1,500.95 | 1,500.95 | 0.46% | 9,128 |
| Nov 10, 2025 | 1,578.00 | 1,583.25 | 1,465.00 | 1,494.10 | 1,494.10 | -2.65% | 16,390 |
| Nov 7, 2025 | 1,401.50 | 1,542.95 | 1,395.00 | 1,534.85 | 1,534.85 | 9.42% | 96,752 |
| Nov 6, 2025 | 1,310.20 | 1,425.00 | 1,310.20 | 1,402.70 | 1,402.70 | 6.08% | 29,578 |
| Nov 4, 2025 | 1,325.00 | 1,328.15 | 1,307.10 | 1,322.25 | 1,322.25 | -0.25% | 3,524 |
| Nov 3, 2025 | 1,348.95 | 1,348.95 | 1,303.00 | 1,325.55 | 1,325.55 | 0.26% | 8,330 |
| Oct 31, 2025 | 1,378.95 | 1,378.95 | 1,301.10 | 1,322.05 | 1,322.05 | -3.02% | 15,135 |
| Oct 30, 2025 | 1,417.80 | 1,417.80 | 1,338.10 | 1,363.20 | 1,363.20 | -1.04% | 6,999 |
| Oct 29, 2025 | 1,375.40 | 1,385.95 | 1,363.05 | 1,377.55 | 1,377.55 | 0.41% | 2,175 |
| Oct 28, 2025 | 1,382.00 | 1,389.60 | 1,364.60 | 1,371.95 | 1,371.95 | -0.66% | 2,145 |
| Oct 27, 2025 | 1,383.25 | 1,393.60 | 1,360.50 | 1,381.10 | 1,381.10 | -0.49% | 3,416 |
| Oct 24, 2025 | 1,405.00 | 1,424.95 | 1,366.15 | 1,387.90 | 1,387.90 | -1.71% | 12,145 |
| Oct 23, 2025 | 1,453.05 | 1,473.00 | 1,400.00 | 1,412.05 | 1,412.05 | -1.42% | 7,783 |
| Oct 21, 2025 | 1,428.95 | 1,444.95 | 1,420.00 | 1,432.45 | 1,432.45 | 0.92% | 3,830 |
| Oct 20, 2025 | 1,410.00 | 1,430.25 | 1,399.95 | 1,419.35 | 1,419.35 | 1.55% | 9,528 |
| Oct 17, 2025 | 1,391.00 | 1,402.70 | 1,381.75 | 1,397.65 | 1,397.65 | 0.76% | 5,722 |
| Oct 16, 2025 | 1,420.10 | 1,426.85 | 1,370.20 | 1,387.10 | 1,387.10 | -2.63% | 13,051 |
| Oct 15, 2025 | 1,350.35 | 1,439.00 | 1,350.35 | 1,424.55 | 1,424.55 | 4.89% | 14,341 |
| Oct 14, 2025 | 1,362.50 | 1,372.60 | 1,315.80 | 1,358.10 | 1,358.10 | -0.50% | 11,833 |
| Oct 13, 2025 | 1,395.95 | 1,401.80 | 1,355.00 | 1,364.95 | 1,364.95 | -1.82% | 3,116 |
| Oct 10, 2025 | 1,357.15 | 1,402.00 | 1,357.15 | 1,390.25 | 1,390.25 | 2.25% | 7,377 |
| Oct 9, 2025 | 1,385.60 | 1,401.80 | 1,340.95 | 1,359.65 | 1,359.65 | -2.77% | 6,895 |
| Oct 8, 2025 | 1,442.45 | 1,442.45 | 1,385.00 | 1,398.45 | 1,398.45 | -1.68% | 6,503 |
| Oct 7, 2025 | 1,370.05 | 1,449.30 | 1,370.05 | 1,422.30 | 1,422.30 | 3.04% | 27,537 |
| Oct 6, 2025 | 1,355.55 | 1,412.00 | 1,355.55 | 1,380.30 | 1,380.30 | 1.79% | 7,285 |
| Oct 3, 2025 | 1,337.00 | 1,368.00 | 1,334.60 | 1,356.05 | 1,356.05 | 1.76% | 8,309 |
| Oct 1, 2025 | 1,329.55 | 1,353.60 | 1,303.45 | 1,332.55 | 1,332.55 | 1.03% | 4,703 |
| Sep 30, 2025 | 1,290.00 | 1,330.00 | 1,271.65 | 1,318.95 | 1,318.95 | 3.41% | 13,137 |
| Sep 29, 2025 | 1,256.75 | 1,284.00 | 1,228.85 | 1,275.50 | 1,275.50 | 1.58% | 19,246 |
| Sep 26, 2025 | 1,338.55 | 1,338.55 | 1,255.70 | 1,255.70 | 1,255.70 | -5.00% | 21,722 |
| Sep 25, 2025 | 1,374.90 | 1,374.90 | 1,311.50 | 1,321.75 | 1,321.75 | -3.96% | 12,313 |
| Sep 24, 2025 | 1,395.90 | 1,395.90 | 1,365.00 | 1,376.25 | 1,376.25 | -1.20% | 4,922 |