Skip to main content
logo
Aditya Infotech Limited (BOM:544466)
India flag India · Delayed Price · Currency is INR
2,903.80
+263.95 (10.00%)
At close: May 29, 2026

BOM:544466 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 7, 20261,824.651,850.001,792.501,833.501,833.501.14%5,331
Apr 6, 20261,803.101,842.401,792.151,812.801,812.800.55%23,198
Apr 2, 20261,790.001,875.001,763.001,802.901,802.900.69%66,277
Apr 1, 20261,970.001,970.001,771.001,790.601,790.60-0.39%37,404
Mar 30, 20261,830.051,834.001,754.501,797.651,797.65-1.62%24,610
Mar 27, 20261,783.001,888.651,783.001,827.251,827.250.99%75,457
Mar 25, 20261,723.201,840.501,680.001,809.401,809.408.14%33,796
Mar 24, 20261,695.601,695.601,635.351,673.201,673.201.97%9,299
Mar 23, 20261,739.651,739.651,631.701,640.801,640.80-4.41%9,992
Mar 20, 20261,719.751,740.001,684.501,716.551,716.552.93%7,001
Mar 19, 20261,664.351,716.351,644.951,667.701,667.70-0.84%5,655
Mar 18, 20261,607.201,695.601,607.201,681.851,681.854.31%27,691
Mar 17, 20261,575.001,642.201,575.001,612.401,612.401.45%11,317
Mar 16, 20261,615.001,634.001,574.201,589.351,589.35-1.85%9,909
Mar 13, 20261,602.051,635.351,570.451,619.251,619.250.99%16,884