Aditya Infotech Limited (BOM:544466)
India · Delayed Price · Currency is INR 2,255.05
-19.95 (-0.88%)
At close: Apr 21, 2026
BOM:544466 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 2,282.95 | 2,365.00 | 2,230.60 | 2,255.05 | 2,255.05 | -0.88% | 149,973 |
| Apr 20, 2026 | 2,186.00 | 2,284.95 | 2,178.00 | 2,275.00 | 2,275.00 | 0.43% | 39,407 |
| Apr 17, 2026 | 2,149.95 | 2,283.95 | 2,125.05 | 2,265.15 | 2,265.15 | 7.87% | 56,857 |
| Apr 16, 2026 | 2,099.20 | 2,117.55 | 1,999.70 | 2,099.95 | 2,099.95 | 1.62% | 82,751 |
| Apr 15, 2026 | 1,997.90 | 2,100.00 | 1,979.45 | 2,066.50 | 2,066.50 | 5.67% | 87,100 |
| Apr 13, 2026 | 1,870.00 | 1,999.90 | 1,835.10 | 1,955.65 | 1,955.65 | 3.22% | 29,707 |
| Apr 10, 2026 | 1,899.90 | 1,914.80 | 1,874.00 | 1,894.70 | 1,894.70 | -0.51% | 23,887 |
| Apr 9, 2026 | 1,937.60 | 1,980.50 | 1,895.20 | 1,904.45 | 1,904.45 | 0.26% | 11,619 |
| Apr 8, 2026 | 1,895.35 | 1,914.45 | 1,846.15 | 1,899.60 | 1,899.60 | 3.61% | 28,009 |
| Apr 7, 2026 | 1,824.65 | 1,850.00 | 1,792.50 | 1,833.50 | 1,833.50 | 1.14% | 5,331 |
| Apr 6, 2026 | 1,803.10 | 1,842.40 | 1,792.15 | 1,812.80 | 1,812.80 | 0.55% | 23,198 |
| Apr 2, 2026 | 1,790.00 | 1,875.00 | 1,763.00 | 1,802.90 | 1,802.90 | 0.69% | 66,277 |
| Apr 1, 2026 | 1,970.00 | 1,970.00 | 1,771.00 | 1,790.60 | 1,790.60 | -0.39% | 37,404 |
| Mar 30, 2026 | 1,830.05 | 1,834.00 | 1,754.50 | 1,797.65 | 1,797.65 | -1.62% | 24,610 |
| 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 |