Aditya Infotech Limited (NSE:CPPLUS)
India · Delayed Price · Currency is INR 1,386.20
-32.30 (-2.28%)
Jan 7, 2026, 11:50 AM IST
Aditya Infotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 1,536.40 | 1,553.20 | 1,516.20 | 1,520.80 | 1,520.80 | -0.97% | 84,250 |
| Dec 16, 2025 | 1,570.00 | 1,570.90 | 1,530.00 | 1,535.70 | 1,535.70 | -1.95% | 46,613 |
| Dec 15, 2025 | 1,554.90 | 1,586.80 | 1,545.50 | 1,566.20 | 1,566.20 | 0.73% | 82,481 |
| Dec 12, 2025 | 1,544.70 | 1,565.00 | 1,531.10 | 1,554.90 | 1,554.90 | 1.25% | 133,712 |
| Dec 11, 2025 | 1,468.70 | 1,549.00 | 1,449.80 | 1,535.70 | 1,535.70 | 4.24% | 247,277 |
| Dec 10, 2025 | 1,483.50 | 1,508.20 | 1,461.10 | 1,473.20 | 1,473.20 | -0.69% | 92,841 |
| Dec 9, 2025 | 1,490.50 | 1,498.60 | 1,451.90 | 1,483.50 | 1,483.50 | -1.03% | 130,805 |
| Dec 8, 2025 | 1,505.00 | 1,550.00 | 1,470.00 | 1,499.00 | 1,499.00 | -0.85% | 223,075 |
| Dec 5, 2025 | 1,515.00 | 1,528.90 | 1,500.00 | 1,511.90 | 1,511.90 | -0.24% | 73,910 |
| Dec 4, 2025 | 1,530.00 | 1,535.90 | 1,493.90 | 1,515.60 | 1,515.60 | -1.14% | 143,643 |
| Dec 3, 2025 | 1,546.50 | 1,549.90 | 1,517.50 | 1,533.10 | 1,533.10 | -0.87% | 69,683 |
| Dec 2, 2025 | 1,525.40 | 1,554.40 | 1,515.10 | 1,546.50 | 1,546.50 | 1.75% | 152,643 |
| Dec 1, 2025 | 1,542.00 | 1,562.10 | 1,500.00 | 1,519.90 | 1,519.90 | -0.92% | 296,513 |
| Nov 28, 2025 | 1,571.50 | 1,596.10 | 1,521.10 | 1,534.00 | 1,534.00 | -2.29% | 221,068 |
| Nov 27, 2025 | 1,600.00 | 1,648.00 | 1,542.50 | 1,570.00 | 1,570.00 | -1.03% | 289,730 |
| Nov 26, 2025 | 1,631.70 | 1,651.50 | 1,577.20 | 1,586.40 | 1,586.40 | -2.39% | 137,308 |
| Nov 25, 2025 | 1,607.50 | 1,678.00 | 1,605.60 | 1,625.30 | 1,625.30 | 1.11% | 135,249 |
| Nov 24, 2025 | 1,667.70 | 1,683.90 | 1,588.20 | 1,607.50 | 1,607.50 | -3.61% | 156,085 |
| Nov 21, 2025 | 1,671.80 | 1,698.00 | 1,656.40 | 1,667.70 | 1,667.70 | -0.58% | 96,732 |
| Nov 20, 2025 | 1,737.30 | 1,742.00 | 1,666.00 | 1,677.40 | 1,677.40 | -2.58% | 122,441 |
| Nov 19, 2025 | 1,690.00 | 1,745.10 | 1,671.60 | 1,721.90 | 1,721.90 | 2.45% | 379,244 |
| Nov 18, 2025 | 1,676.10 | 1,699.90 | 1,666.10 | 1,680.70 | 1,680.70 | 0.16% | 125,392 |
| Nov 17, 2025 | 1,620.90 | 1,703.20 | 1,604.80 | 1,678.00 | 1,678.00 | 3.52% | 319,110 |
| Nov 14, 2025 | 1,668.00 | 1,716.90 | 1,580.00 | 1,620.90 | 1,620.90 | -1.47% | 655,071 |
| Nov 13, 2025 | 1,570.00 | 1,645.10 | 1,552.00 | 1,645.10 | 1,645.10 | 10.00% | 1,459,292 |
| Nov 12, 2025 | 1,507.80 | 1,515.10 | 1,482.30 | 1,495.60 | 1,495.60 | -0.29% | 143,607 |
| Nov 11, 2025 | 1,501.80 | 1,524.50 | 1,463.70 | 1,500.00 | 1,500.00 | 0.27% | 170,684 |
| Nov 10, 2025 | 1,589.90 | 1,589.90 | 1,462.60 | 1,496.00 | 1,496.00 | -2.53% | 614,609 |
| Nov 7, 2025 | 1,400.00 | 1,544.20 | 1,390.80 | 1,534.90 | 1,534.90 | 9.33% | 1,574,742 |
| Nov 6, 2025 | 1,335.50 | 1,425.80 | 1,327.50 | 1,403.90 | 1,403.90 | 6.19% | 416,827 |
| Nov 4, 2025 | 1,329.80 | 1,329.80 | 1,307.00 | 1,322.10 | 1,322.10 | -0.26% | 127,898 |
| Nov 3, 2025 | 1,338.00 | 1,347.00 | 1,304.00 | 1,325.60 | 1,325.60 | 0.88% | 190,963 |
| Oct 31, 2025 | 1,364.90 | 1,372.40 | 1,304.00 | 1,314.00 | 1,314.00 | -3.49% | 315,455 |
| Oct 30, 2025 | 1,375.10 | 1,379.90 | 1,337.50 | 1,361.50 | 1,361.50 | -1.34% | 302,198 |
| Oct 29, 2025 | 1,379.00 | 1,387.00 | 1,363.10 | 1,380.00 | 1,380.00 | 0.47% | 58,228 |
| Oct 28, 2025 | 1,388.00 | 1,390.00 | 1,364.00 | 1,373.50 | 1,373.50 | -0.63% | 68,775 |
| Oct 27, 2025 | 1,394.80 | 1,395.90 | 1,360.00 | 1,382.20 | 1,382.20 | -0.51% | 69,429 |