Aditya Infotech Limited (BOM:544466)
India · Delayed Price · Currency is INR 1,524.35
+35.60 (2.39%)
At close: Jan 1, 2026
Aditya Infotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |