Aditya Infotech Limited (NSE:CPPLUS)
India · Delayed Price · Currency is INR 1,809.40
+136.00 (8.13%)
Mar 25, 2026, 3:30 PM IST
Aditya Infotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1,700.00 | 1,840.70 | 1,681.30 | 1,809.40 | 1,809.40 | 8.13% | 824,974 |
| Mar 24, 2026 | 1,688.00 | 1,689.30 | 1,633.10 | 1,673.40 | 1,673.40 | 1.90% | 168,543 |
| Mar 23, 2026 | 1,709.60 | 1,720.10 | 1,630.70 | 1,642.20 | 1,642.20 | -4.48% | 246,092 |
| Mar 20, 2026 | 1,700.00 | 1,740.10 | 1,683.70 | 1,719.30 | 1,719.30 | 2.68% | 159,267 |
| Mar 19, 2026 | 1,660.10 | 1,720.00 | 1,642.60 | 1,674.50 | 1,674.50 | -0.56% | 148,549 |
| Mar 18, 2026 | 1,619.80 | 1,696.90 | 1,601.00 | 1,683.90 | 1,683.90 | 4.49% | 166,636 |
| Mar 17, 2026 | 1,599.00 | 1,644.00 | 1,599.00 | 1,611.50 | 1,611.50 | 1.47% | 174,336 |
| Mar 16, 2026 | 1,618.00 | 1,619.40 | 1,572.70 | 1,588.20 | 1,588.20 | -1.93% | 93,155 |
| Mar 13, 2026 | 1,604.00 | 1,634.70 | 1,571.10 | 1,619.40 | 1,619.40 | 0.66% | 276,739 |
| Mar 12, 2026 | 1,580.20 | 1,623.90 | 1,547.90 | 1,608.80 | 1,608.80 | 1.64% | 292,121 |
| Mar 11, 2026 | 1,664.00 | 1,667.30 | 1,568.60 | 1,582.90 | 1,582.90 | -3.71% | 153,811 |
| Mar 10, 2026 | 1,659.00 | 1,680.60 | 1,631.00 | 1,643.90 | 1,643.90 | 0.20% | 179,315 |
| Mar 9, 2026 | 1,650.00 | 1,659.00 | 1,602.00 | 1,640.60 | 1,640.60 | -1.78% | 96,996 |
| Mar 6, 2026 | 1,723.90 | 1,729.90 | 1,652.00 | 1,670.40 | 1,670.40 | -2.18% | 155,423 |
| Mar 5, 2026 | 1,688.80 | 1,748.30 | 1,688.80 | 1,707.60 | 1,707.60 | 1.30% | 311,662 |
| Mar 4, 2026 | 1,742.50 | 1,755.00 | 1,678.00 | 1,685.70 | 1,685.70 | -3.26% | 223,184 |
| Mar 2, 2026 | 1,575.20 | 1,759.00 | 1,575.20 | 1,742.50 | 1,742.50 | 3.17% | 833,861 |
| Feb 27, 2026 | 1,614.90 | 1,709.90 | 1,595.90 | 1,689.00 | 1,689.00 | 4.91% | 632,461 |
| Feb 26, 2026 | 1,600.00 | 1,664.90 | 1,600.00 | 1,610.00 | 1,610.00 | 2.18% | 625,359 |
| Feb 25, 2026 | 1,509.90 | 1,621.90 | 1,500.00 | 1,575.70 | 1,575.70 | 6.86% | 1,429,956 |
| Feb 24, 2026 | 1,503.90 | 1,504.10 | 1,428.00 | 1,474.50 | 1,474.50 | -2.02% | 192,238 |
| Feb 23, 2026 | 1,548.00 | 1,548.00 | 1,493.10 | 1,504.90 | 1,504.90 | 0.33% | 112,893 |
| Feb 20, 2026 | 1,554.00 | 1,563.50 | 1,492.00 | 1,499.90 | 1,499.90 | -3.48% | 93,644 |
| Feb 19, 2026 | 1,567.60 | 1,594.00 | 1,540.10 | 1,553.90 | 1,553.90 | -0.87% | 62,560 |
| Feb 18, 2026 | 1,590.00 | 1,609.10 | 1,555.90 | 1,567.60 | 1,567.60 | -1.59% | 62,544 |
| Feb 17, 2026 | 1,564.60 | 1,612.00 | 1,551.00 | 1,592.90 | 1,592.90 | 1.42% | 141,966 |
| Feb 16, 2026 | 1,590.00 | 1,680.00 | 1,550.60 | 1,570.60 | 1,570.60 | -0.17% | 297,701 |
| Feb 13, 2026 | 1,557.00 | 1,649.00 | 1,515.00 | 1,573.30 | 1,573.30 | 1.75% | 1,119,694 |
| Feb 12, 2026 | 1,582.80 | 1,582.80 | 1,533.50 | 1,546.20 | 1,546.20 | -2.31% | 181,878 |
| Feb 11, 2026 | 1,580.00 | 1,602.70 | 1,544.40 | 1,582.80 | 1,582.80 | -0.26% | 207,045 |
| Feb 10, 2026 | 1,530.00 | 1,594.40 | 1,529.90 | 1,587.00 | 1,587.00 | 4.02% | 142,335 |
| Feb 9, 2026 | 1,503.50 | 1,549.90 | 1,497.20 | 1,525.60 | 1,525.60 | 2.48% | 70,217 |
| Feb 6, 2026 | 1,470.50 | 1,520.40 | 1,470.00 | 1,488.70 | 1,488.70 | 0.84% | 83,953 |
| Feb 5, 2026 | 1,552.90 | 1,552.90 | 1,458.70 | 1,476.30 | 1,476.30 | -5.18% | 149,549 |
| Feb 4, 2026 | 1,482.10 | 1,565.00 | 1,469.10 | 1,557.00 | 1,557.00 | 4.54% | 117,209 |
| Feb 3, 2026 | 1,509.80 | 1,529.90 | 1,475.10 | 1,489.40 | 1,489.40 | 2.41% | 170,259 |
| Feb 2, 2026 | 1,390.00 | 1,464.50 | 1,389.40 | 1,454.30 | 1,454.30 | 4.51% | 105,008 |
| Feb 1, 2026 | 1,382.10 | 1,412.70 | 1,382.00 | 1,391.50 | 1,391.50 | 0.69% | 28,512 |
| Jan 30, 2026 | 1,401.00 | 1,410.80 | 1,372.10 | 1,382.00 | 1,382.00 | -1.43% | 91,966 |
| Jan 29, 2026 | 1,408.80 | 1,414.00 | 1,386.10 | 1,402.00 | 1,402.00 | -0.48% | 30,284 |
| Jan 28, 2026 | 1,380.50 | 1,414.00 | 1,380.50 | 1,408.80 | 1,408.80 | 2.05% | 26,469 |
| Jan 27, 2026 | 1,400.00 | 1,430.00 | 1,370.30 | 1,380.50 | 1,380.50 | -1.04% | 40,837 |
| Jan 23, 2026 | 1,430.40 | 1,440.90 | 1,380.00 | 1,395.00 | 1,395.00 | -2.47% | 84,820 |
| Jan 22, 2026 | 1,386.00 | 1,448.60 | 1,377.30 | 1,430.40 | 1,430.40 | 3.92% | 168,281 |
| Jan 21, 2026 | 1,398.00 | 1,398.00 | 1,351.50 | 1,376.40 | 1,376.40 | -1.69% | 106,461 |
| Jan 20, 2026 | 1,386.00 | 1,422.60 | 1,355.00 | 1,400.00 | 1,400.00 | 1.08% | 200,824 |
| Jan 19, 2026 | 1,386.60 | 1,399.40 | 1,348.30 | 1,385.00 | 1,385.00 | -0.12% | 96,819 |
| Jan 16, 2026 | 1,417.80 | 1,417.80 | 1,367.00 | 1,386.60 | 1,386.60 | -1.04% | 56,881 |
| Jan 14, 2026 | 1,415.00 | 1,416.20 | 1,387.00 | 1,401.20 | 1,401.20 | -1.30% | 88,428 |
| Jan 13, 2026 | 1,434.00 | 1,449.90 | 1,405.20 | 1,419.70 | 1,419.70 | -0.21% | 99,712 |