Aditya Infotech Limited (BOM:544466)
India · Delayed Price · Currency is INR 3,546.60
-113.15 (-3.09%)
At close: Sep 16, 2026
BOM:544466 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 3,709.75 | 3,709.75 | 3,477.00 | 3,546.60 | 3,546.60 | -3.09% | 16,531 |
| Sep 15, 2026 | 3,818.55 | 3,877.40 | 3,638.65 | 3,659.75 | 3,659.75 | -4.45% | 24,980 |
| Sep 11, 2026 | 3,819.30 | 3,900.00 | 3,778.75 | 3,830.15 | 3,830.15 | 0.05% | 5,925 |
| Sep 10, 2026 | 3,698.50 | 3,880.00 | 3,663.70 | 3,828.15 | 3,828.15 | 2.27% | 8,131 |
| Sep 9, 2026 | 3,868.75 | 3,885.00 | 3,716.30 | 3,743.15 | 3,743.15 | -2.20% | 16,813 |
| Sep 8, 2026 | 3,754.70 | 3,849.00 | 3,690.05 | 3,827.20 | 3,827.20 | 1.95% | 33,119 |
| Sep 7, 2026 | 3,690.40 | 3,800.00 | 3,690.00 | 3,754.15 | 3,754.15 | 1.30% | 23,539 |
| Sep 4, 2026 | 3,750.00 | 3,796.35 | 3,647.00 | 3,705.90 | 3,705.90 | -1.14% | 12,371 |
| Sep 3, 2026 | 3,709.95 | 3,770.00 | 3,616.55 | 3,748.55 | 3,748.55 | 0.88% | 13,689 |
| Sep 2, 2026 | 3,784.30 | 3,784.85 | 3,665.80 | 3,715.75 | 3,715.75 | -0.24% | 14,069 |
| Sep 1, 2026 | 3,550.55 | 3,740.00 | 3,497.90 | 3,724.85 | 3,724.85 | 4.36% | 106,433 |
| Aug 31, 2026 | 3,541.70 | 3,600.00 | 3,458.85 | 3,569.20 | 3,569.20 | -0.22% | 36,099 |
| Aug 28, 2026 | 3,683.85 | 3,683.85 | 3,555.00 | 3,576.95 | 3,576.95 | -1.33% | 8,057 |
| Aug 27, 2026 | 3,532.40 | 3,649.00 | 3,504.00 | 3,625.20 | 3,625.20 | 2.63% | 27,355 |
| Aug 26, 2026 | 3,352.30 | 3,545.00 | 3,352.30 | 3,532.40 | 3,532.40 | 4.04% | 34,575 |
| Aug 25, 2026 | 3,465.70 | 3,465.70 | 3,331.95 | 3,395.25 | 3,395.25 | -0.65% | 5,572 |
| Aug 24, 2026 | 3,470.05 | 3,515.00 | 3,374.85 | 3,417.40 | 3,417.40 | -1.69% | 18,232 |
| Aug 21, 2026 | 3,500.00 | 3,564.95 | 3,413.85 | 3,476.25 | 3,476.25 | 0.10% | 32,909 |
| Aug 20, 2026 | 3,333.00 | 3,472.80 | 3,333.00 | 3,472.80 | 3,472.80 | 5.00% | 47,417 |
| Aug 19, 2026 | 3,379.65 | 3,392.00 | 3,255.05 | 3,307.45 | 3,307.45 | -1.03% | 18,791 |
| Aug 18, 2026 | 3,235.20 | 3,383.55 | 3,235.20 | 3,341.75 | 3,341.75 | -0.05% | 36,101 |
| Aug 17, 2026 | 3,343.45 | 3,424.00 | 3,343.45 | 3,343.45 | 3,343.45 | -5.00% | 64,474 |
| Aug 14, 2026 | 3,550.55 | 3,593.00 | 3,519.40 | 3,519.40 | 3,519.40 | -5.00% | 7,638 |
| Aug 13, 2026 | 4,094.00 | 4,094.50 | 3,704.60 | 3,704.60 | 3,704.60 | -5.00% | 67,286 |
| Aug 12, 2026 | 3,821.05 | 3,964.25 | 3,766.85 | 3,899.55 | 3,899.55 | 2.48% | 14,232 |
| Aug 11, 2026 | 3,764.90 | 3,916.80 | 3,764.90 | 3,805.05 | 3,805.05 | 1.19% | 23,912 |
| Aug 10, 2026 | 3,763.95 | 3,817.00 | 3,730.00 | 3,760.35 | 3,760.35 | 1.46% | 9,819 |
| Aug 7, 2026 | 3,652.35 | 3,722.00 | 3,650.00 | 3,706.10 | 3,706.10 | 1.47% | 4,332 |
| Aug 6, 2026 | 3,554.25 | 3,704.20 | 3,554.20 | 3,652.35 | 3,652.35 | 2.76% | 10,864 |
| Aug 5, 2026 | 3,549.95 | 3,578.50 | 3,524.20 | 3,554.10 | 3,554.10 | 1.68% | 7,009 |
| Aug 4, 2026 | 3,492.70 | 3,550.00 | 3,428.70 | 3,495.35 | 3,495.35 | 2.41% | 8,827 |
| Aug 3, 2026 | 3,479.60 | 3,523.00 | 3,351.30 | 3,413.20 | 3,413.20 | 0.66% | 9,713 |
| 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 |