Aditya Infotech Limited (NSE:CPPLUS)
India · Delayed Price · Currency is INR 1,689.00
+79.00 (4.91%)
At close: Feb 27, 2026
Aditya Infotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 1,415.00 | 1,431.40 | 1,371.00 | 1,422.70 | 1,422.70 | 1.24% | 87,672 |
| Jan 9, 2026 | 1,371.00 | 1,450.00 | 1,363.10 | 1,405.30 | 1,405.30 | 2.49% | 200,944 |
| Jan 8, 2026 | 1,405.50 | 1,405.50 | 1,354.90 | 1,371.10 | 1,371.10 | -2.16% | 83,873 |
| Jan 7, 2026 | 1,416.90 | 1,437.40 | 1,381.00 | 1,401.40 | 1,401.40 | -1.21% | 114,049 |
| Jan 6, 2026 | 1,490.00 | 1,490.00 | 1,413.60 | 1,418.50 | 1,418.50 | -3.17% | 117,008 |
| Jan 5, 2026 | 1,504.00 | 1,508.90 | 1,456.00 | 1,465.00 | 1,465.00 | -2.42% | 50,438 |
| Jan 2, 2026 | 1,535.00 | 1,535.00 | 1,500.00 | 1,501.40 | 1,501.40 | -1.35% | 40,059 |
| Jan 1, 2026 | 1,490.30 | 1,534.90 | 1,485.00 | 1,522.00 | 1,522.00 | 2.13% | 61,642 |
| Dec 31, 2025 | 1,487.10 | 1,505.80 | 1,474.70 | 1,490.30 | 1,490.30 | 0.19% | 100,476 |
| Dec 30, 2025 | 1,491.10 | 1,505.00 | 1,451.50 | 1,487.50 | 1,487.50 | -0.24% | 51,982 |
| Dec 29, 2025 | 1,505.00 | 1,532.00 | 1,463.30 | 1,491.10 | 1,491.10 | -0.78% | 93,168 |
| Dec 26, 2025 | 1,531.20 | 1,531.20 | 1,500.00 | 1,502.80 | 1,502.80 | -1.86% | 45,818 |
| Dec 24, 2025 | 1,544.00 | 1,558.60 | 1,510.80 | 1,531.30 | 1,531.30 | -1.40% | 80,665 |
| Dec 23, 2025 | 1,605.00 | 1,605.00 | 1,545.90 | 1,553.10 | 1,553.10 | -2.85% | 78,827 |
| Dec 22, 2025 | 1,573.00 | 1,607.90 | 1,564.90 | 1,598.70 | 1,598.70 | 2.52% | 142,448 |
| Dec 19, 2025 | 1,522.40 | 1,568.00 | 1,515.20 | 1,559.40 | 1,559.40 | 2.17% | 50,204 |
| Dec 18, 2025 | 1,521.40 | 1,537.00 | 1,494.50 | 1,526.30 | 1,526.30 | 0.36% | 45,350 |