Aditya Infotech Limited (BOM:544466)
India · Delayed Price · Currency is INR 3,975.10
-13.95 (-0.35%)
At close: Oct 6, 2026
BOM:544466 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 4,096.95 | 4,188.50 | 3,940.00 | 3,975.10 | 3,975.10 | -0.35% | 23,424 |
| Oct 5, 2026 | 3,873.15 | 3,989.05 | 3,799.10 | 3,989.05 | 3,989.05 | 5.00% | 13,773 |
| Oct 1, 2026 | 3,811.05 | 3,856.90 | 3,753.45 | 3,799.10 | 3,799.10 | -1.00% | 8,002 |
| Sep 30, 2026 | 3,850.05 | 3,948.20 | 3,768.90 | 3,837.60 | 3,837.60 | 0.59% | 22,758 |
| Sep 29, 2026 | 3,732.75 | 3,840.90 | 3,714.05 | 3,815.05 | 3,815.05 | 2.45% | 20,043 |
| Sep 28, 2026 | 3,750.00 | 3,832.30 | 3,715.65 | 3,723.90 | 3,723.90 | 0.81% | 17,271 |
| Sep 25, 2026 | 3,822.80 | 3,940.95 | 3,664.30 | 3,693.95 | 3,693.95 | -2.76% | 12,088 |
| Sep 24, 2026 | 3,834.95 | 3,875.70 | 3,761.00 | 3,798.85 | 3,798.85 | -0.71% | 14,435 |
| Sep 23, 2026 | 3,689.80 | 3,826.20 | 3,689.65 | 3,826.20 | 3,826.20 | 5.00% | 8,264 |
| Sep 22, 2026 | 3,491.25 | 3,662.00 | 3,491.25 | 3,644.00 | 3,644.00 | 4.48% | 55,888 |
| Sep 21, 2026 | 3,354.90 | 3,519.40 | 3,344.30 | 3,487.65 | 3,487.65 | 4.05% | 42,271 |
| Sep 18, 2026 | 3,385.55 | 3,499.10 | 3,322.00 | 3,351.85 | 3,351.85 | -0.66% | 209,911 |
| Sep 17, 2026 | 3,537.75 | 3,539.65 | 3,369.30 | 3,374.05 | 3,374.05 | -4.87% | 41,238 |
| 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% | 7,647 |