Skip to main content
logo
Aditya Infotech Limited (BOM:544466)
India flag India · Delayed Price · Currency is INR
3,626.40
-12.65 (-0.35%)
At close: Jun 22, 2026

BOM:544466 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20263,539.053,653.653,499.353,639.053,639.053.52%40,974
Jun 18, 20263,379.053,516.703,379.053,515.353,515.354.96%54,642
Jun 17, 20263,414.603,414.603,288.003,349.253,349.25-0.79%10,098
Jun 16, 20263,366.353,425.453,358.303,375.753,375.750.28%85,977
Jun 15, 20263,540.003,540.253,346.753,366.353,366.35-0.16%8,541
Jun 12, 20263,420.253,440.653,295.003,371.703,371.700.78%19,017
Jun 11, 20263,420.053,485.053,264.853,345.703,345.70-2.65%23,315
Jun 10, 20263,500.003,540.003,422.853,436.653,436.65-1.52%21,716
Jun 9, 20263,478.903,551.553,440.053,489.753,489.752.06%11,315
Jun 8, 20263,449.603,536.003,365.003,419.353,419.35-2.27%19,343
Jun 5, 20263,598.753,709.953,380.453,498.753,498.75-0.98%39,488
Jun 4, 20263,358.003,533.303,250.003,533.303,533.305.00%27,920
Jun 3, 20263,241.003,372.853,109.203,365.053,365.054.76%36,993
Jun 2, 20263,146.903,282.003,128.003,212.253,212.252.59%45,524
Jun 1, 20263,099.953,194.153,040.453,131.253,131.257.83%190,300
May 29, 20262,903.802,903.802,827.002,903.802,903.8010.00%87,728
May 27, 20262,722.052,727.452,628.002,639.852,639.85-0.29%14,046
May 26, 20262,598.802,709.002,550.902,647.502,647.503.51%45,606
May 25, 20262,460.002,600.002,449.752,557.802,557.805.91%21,458
May 22, 20262,429.302,455.102,398.652,415.152,415.15-0.15%9,565
May 21, 20262,447.952,465.952,402.702,418.852,418.850.83%18,673
May 20, 20262,331.502,433.702,306.152,398.902,398.901.34%10,346
May 19, 20262,403.702,416.902,349.502,367.202,367.20-2.16%10,724
May 18, 20262,437.802,449.752,308.002,419.452,419.45-1.82%35,590
May 15, 20262,549.052,564.952,352.952,464.402,464.40-3.26%36,370
May 14, 20262,499.002,551.002,465.002,547.502,547.501.49%19,971
May 13, 20262,490.552,530.002,484.852,510.152,510.150.13%7,359
May 12, 20262,515.102,532.302,463.052,506.952,506.95-0.44%20,893
May 11, 20262,505.102,534.052,458.202,518.002,518.000.40%15,986
May 8, 20262,442.902,525.002,421.902,507.952,507.951.67%40,358
May 7, 20262,482.002,522.152,439.052,466.702,466.70-0.62%23,060
May 6, 20262,519.952,575.752,221.102,482.002,482.000.88%47,951
May 5, 20262,411.702,475.102,379.052,460.452,460.452.81%12,619
May 4, 20262,324.202,452.002,324.202,393.202,393.202.99%34,409
Apr 30, 20262,346.002,346.002,283.052,323.802,323.80-0.44%14,814
Apr 29, 20262,317.002,353.952,293.502,334.052,334.051.24%13,675
Apr 28, 20262,345.552,385.002,294.052,305.502,305.50-1.71%14,950
Apr 27, 20262,272.802,366.002,240.002,345.552,345.553.20%46,037
Apr 24, 20262,283.952,297.952,187.002,272.752,272.75-0.02%25,975
Apr 23, 20262,180.052,288.802,180.052,273.102,273.103.81%26,621
Apr 22, 20262,275.002,275.002,174.752,189.752,189.75-2.90%11,726
Apr 21, 20262,282.952,365.002,230.602,255.052,255.05-0.88%149,973
Apr 20, 20262,186.002,284.952,178.002,275.002,275.000.43%39,407
Apr 17, 20262,149.952,283.952,125.052,265.152,265.157.87%56,857
Apr 16, 20262,099.202,117.551,999.702,099.952,099.951.62%82,751
Apr 15, 20261,997.902,100.001,979.452,066.502,066.505.67%87,100
Apr 13, 20261,870.001,999.901,835.101,955.651,955.653.22%29,707
Apr 10, 20261,899.901,914.801,874.001,894.701,894.70-0.51%23,887
Apr 9, 20261,937.601,980.501,895.201,904.451,904.450.26%11,619
Apr 8, 20261,895.351,914.451,846.151,899.601,899.603.61%28,009