Aditya Infotech Limited (BOM:544466)
India · Delayed Price · Currency is INR 3,390.70
+133.10 (4.09%)
At close: Jul 31, 2026
BOM:544466 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3,251.30 | 3,419.50 | 3,251.30 | 3,390.70 | 3,390.70 | 4.09% | 4,664 |
| Jul 30, 2026 | 3,405.15 | 3,440.25 | 3,250.55 | 3,257.60 | 3,257.60 | -4.79% | 22,574 |
| Jul 29, 2026 | 3,469.10 | 3,469.10 | 3,291.00 | 3,421.60 | 3,421.60 | -0.34% | 22,213 |
| Jul 28, 2026 | 3,549.90 | 3,570.10 | 3,410.00 | 3,433.15 | 3,433.15 | -3.39% | 3,205 |
| Jul 27, 2026 | 3,544.70 | 3,680.00 | 3,494.40 | 3,553.75 | 3,553.75 | 0.53% | 7,596 |
| Jul 24, 2026 | 3,550.60 | 3,597.65 | 3,476.30 | 3,535.15 | 3,535.15 | -2.20% | 14,208 |
| Jul 23, 2026 | 3,499.95 | 3,621.15 | 3,460.15 | 3,614.80 | 3,614.80 | 4.81% | 18,389 |
| Jul 22, 2026 | 3,500.00 | 3,550.00 | 3,371.10 | 3,448.75 | 3,448.75 | -1.17% | 9,861 |
| Jul 21, 2026 | 3,631.45 | 3,631.45 | 3,460.00 | 3,489.45 | 3,489.45 | -1.99% | 6,060 |
| Jul 20, 2026 | 3,598.00 | 3,662.60 | 3,530.00 | 3,560.35 | 3,560.35 | -1.50% | 15,483 |
| Jul 17, 2026 | 3,820.00 | 3,848.50 | 3,608.60 | 3,616.15 | 3,614.51 | -4.80% | 18,118 |
| Jul 16, 2026 | 3,746.85 | 3,865.00 | 3,746.80 | 3,798.50 | 3,796.78 | 1.91% | 22,098 |
| Jul 15, 2026 | 3,686.20 | 3,750.00 | 3,664.00 | 3,727.30 | 3,725.61 | 2.97% | 7,916 |
| Jul 14, 2026 | 3,641.20 | 3,698.00 | 3,610.05 | 3,619.95 | 3,618.31 | -0.58% | 7,889 |
| Jul 13, 2026 | 3,621.10 | 3,748.30 | 3,610.00 | 3,641.20 | 3,639.55 | -0.71% | 17,362 |
| Jul 10, 2026 | 3,684.60 | 3,758.75 | 3,610.50 | 3,667.15 | 3,665.49 | 0.64% | 6,298 |
| Jul 9, 2026 | 3,532.10 | 3,685.00 | 3,532.10 | 3,643.65 | 3,642.00 | 2.44% | 19,407 |
| Jul 8, 2026 | 3,505.00 | 3,612.00 | 3,488.60 | 3,557.00 | 3,555.39 | 0.26% | 17,751 |
| Jul 7, 2026 | 3,609.75 | 3,639.00 | 3,482.80 | 3,547.60 | 3,545.99 | -1.75% | 10,226 |
| Jul 6, 2026 | 3,565.35 | 3,640.00 | 3,531.40 | 3,610.70 | 3,609.06 | 0.53% | 23,086 |
| Jul 3, 2026 | 3,500.00 | 3,610.00 | 3,484.55 | 3,591.70 | 3,590.07 | 3.15% | 34,192 |
| Jul 2, 2026 | 3,563.05 | 3,587.70 | 3,414.50 | 3,481.95 | 3,480.37 | -2.55% | 28,460 |
| Jul 1, 2026 | 3,651.00 | 3,709.30 | 3,566.10 | 3,572.95 | 3,571.33 | -2.09% | 22,075 |
| Jun 30, 2026 | 3,750.75 | 3,791.85 | 3,640.00 | 3,649.15 | 3,647.50 | -1.73% | 10,676 |
| Jun 29, 2026 | 3,569.95 | 3,736.00 | 3,511.20 | 3,713.40 | 3,711.72 | 4.36% | 14,645 |
| Jun 25, 2026 | 3,617.75 | 3,651.90 | 3,550.00 | 3,558.10 | 3,556.49 | -1.63% | 5,249 |
| Jun 24, 2026 | 3,592.50 | 3,639.20 | 3,552.05 | 3,617.00 | 3,615.36 | 1.42% | 11,065 |
| Jun 23, 2026 | 3,600.00 | 3,700.00 | 3,533.35 | 3,566.50 | 3,564.88 | -1.65% | 11,251 |
| Jun 22, 2026 | 3,678.05 | 3,739.10 | 3,588.15 | 3,626.40 | 3,624.76 | -0.35% | 30,384 |
| Jun 19, 2026 | 3,539.05 | 3,653.65 | 3,499.35 | 3,639.05 | 3,637.40 | 3.52% | 40,974 |
| Jun 18, 2026 | 3,379.05 | 3,516.70 | 3,379.05 | 3,515.35 | 3,513.76 | 4.96% | 54,642 |
| Jun 17, 2026 | 3,414.60 | 3,414.60 | 3,288.00 | 3,349.25 | 3,347.73 | -0.79% | 10,098 |
| Jun 16, 2026 | 3,366.35 | 3,425.45 | 3,358.30 | 3,375.75 | 3,374.22 | 0.28% | 85,977 |
| Jun 15, 2026 | 3,540.00 | 3,540.25 | 3,346.75 | 3,366.35 | 3,364.82 | -0.16% | 8,541 |
| Jun 12, 2026 | 3,420.25 | 3,440.65 | 3,295.00 | 3,371.70 | 3,370.17 | 0.78% | 19,017 |
| Jun 11, 2026 | 3,420.05 | 3,485.05 | 3,264.85 | 3,345.70 | 3,344.18 | -2.65% | 23,315 |
| Jun 10, 2026 | 3,500.00 | 3,540.00 | 3,422.85 | 3,436.65 | 3,435.09 | -1.52% | 21,716 |
| Jun 9, 2026 | 3,478.90 | 3,551.55 | 3,440.05 | 3,489.75 | 3,488.17 | 2.06% | 11,315 |
| Jun 8, 2026 | 3,449.60 | 3,536.00 | 3,365.00 | 3,419.35 | 3,417.80 | -2.27% | 19,343 |
| Jun 5, 2026 | 3,598.75 | 3,709.95 | 3,380.45 | 3,498.75 | 3,497.16 | -0.98% | 39,488 |
| Jun 4, 2026 | 3,358.00 | 3,533.30 | 3,250.00 | 3,533.30 | 3,531.70 | 5.00% | 27,920 |
| Jun 3, 2026 | 3,241.00 | 3,372.85 | 3,109.20 | 3,365.05 | 3,363.52 | 4.76% | 36,993 |
| Jun 2, 2026 | 3,146.90 | 3,282.00 | 3,128.00 | 3,212.25 | 3,210.79 | 2.59% | 45,524 |
| Jun 1, 2026 | 3,099.95 | 3,194.15 | 3,040.45 | 3,131.25 | 3,129.83 | 7.83% | 190,300 |
| May 29, 2026 | 2,903.80 | 2,903.80 | 2,827.00 | 2,903.80 | 2,902.48 | 10.00% | 87,728 |
| May 27, 2026 | 2,722.05 | 2,727.45 | 2,628.00 | 2,639.85 | 2,638.65 | -0.29% | 14,046 |
| May 26, 2026 | 2,598.80 | 2,709.00 | 2,550.90 | 2,647.50 | 2,646.30 | 3.51% | 45,606 |
| May 25, 2026 | 2,460.00 | 2,600.00 | 2,449.75 | 2,557.80 | 2,556.64 | 5.91% | 21,458 |
| May 22, 2026 | 2,429.30 | 2,455.10 | 2,398.65 | 2,415.15 | 2,414.05 | -0.15% | 9,565 |
| May 21, 2026 | 2,447.95 | 2,465.95 | 2,402.70 | 2,418.85 | 2,417.75 | 0.83% | 18,673 |