Aditya Infotech Limited (BOM:544466)
India · Delayed Price · Currency is INR 3,977.25
+6.55 (0.16%)
At close: Oct 28, 2026
BOM:544466 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 3,964.25 | 4,038.25 | 3,937.85 | 3,977.25 | 3,977.25 | 0.16% | 6,907 |
| Oct 27, 2026 | 3,947.95 | 4,016.35 | 3,905.20 | 3,970.70 | 3,970.70 | 2.64% | 13,042 |
| Oct 26, 2026 | 3,799.60 | 3,913.10 | 3,751.05 | 3,868.40 | 3,868.40 | 1.81% | 20,522 |
| Oct 23, 2026 | 3,900.05 | 3,953.80 | 3,777.75 | 3,799.60 | 3,799.60 | -2.66% | 21,484 |
| Oct 22, 2026 | 3,870.00 | 4,000.00 | 3,833.25 | 3,903.60 | 3,903.60 | -0.19% | 18,612 |
| Oct 21, 2026 | 4,088.20 | 4,092.50 | 3,879.70 | 3,911.10 | 3,911.10 | -2.44% | 210,445 |
| Oct 19, 2026 | 4,082.05 | 4,107.75 | 3,981.60 | 4,009.10 | 4,009.10 | -1.37% | 16,760 |
| Oct 16, 2026 | 4,108.35 | 4,166.85 | 4,010.00 | 4,064.65 | 4,064.65 | -1.06% | 9,035 |
| Oct 15, 2026 | 4,446.80 | 4,446.80 | 4,014.00 | 4,108.35 | 4,108.35 | -7.46% | 27,761 |
| Oct 14, 2026 | 4,368.35 | 4,619.10 | 4,307.25 | 4,439.70 | 4,439.70 | 1.64% | 37,894 |
| Oct 13, 2026 | 4,119.15 | 4,444.00 | 4,047.00 | 4,368.15 | 4,368.15 | 5.64% | 43,162 |
| Oct 12, 2026 | 4,250.00 | 4,268.95 | 4,048.55 | 4,134.85 | 4,134.85 | -1.22% | 59,958 |
| Oct 9, 2026 | 3,999.00 | 4,264.05 | 3,915.75 | 4,186.05 | 4,186.05 | 5.36% | 45,492 |
| Oct 8, 2026 | 4,109.20 | 4,109.20 | 3,890.00 | 3,973.00 | 3,973.00 | -2.12% | 63,825 |
| Oct 7, 2026 | 4,029.50 | 4,106.60 | 3,945.80 | 4,059.15 | 4,059.15 | 2.11% | 9,852 |
| 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 |