Aditya Infotech Limited (NSE:CPPLUS)
India · Delayed Price · Currency is INR 1,254.70
-66.00 (-5.00%)
Sep 26, 2025, 3:29 PM IST
Aditya Infotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,324.80 | 1,327.80 | 1,254.70 | 1,254.70 | 1,254.70 | -5.00% | 256,312 |
| Sep 25, 2025 | 1,372.10 | 1,373.80 | 1,311.10 | 1,320.70 | 1,320.70 | -3.98% | 126,370 |
| Sep 24, 2025 | 1,394.00 | 1,395.00 | 1,362.60 | 1,375.40 | 1,375.40 | -1.38% | 116,040 |
| Sep 23, 2025 | 1,429.90 | 1,433.10 | 1,384.70 | 1,394.60 | 1,394.60 | -1.94% | 90,727 |
| Sep 22, 2025 | 1,398.90 | 1,428.30 | 1,380.20 | 1,422.20 | 1,422.20 | 1.35% | 368,727 |
| Sep 19, 2025 | 1,448.00 | 1,452.30 | 1,395.40 | 1,403.30 | 1,403.30 | -2.95% | 183,322 |
| Sep 18, 2025 | 1,464.90 | 1,474.00 | 1,435.00 | 1,445.90 | 1,445.90 | -1.26% | 150,691 |
| Sep 17, 2025 | 1,430.90 | 1,476.00 | 1,430.00 | 1,464.30 | 1,464.30 | 2.75% | 291,168 |
| Sep 16, 2025 | 1,445.00 | 1,452.80 | 1,413.30 | 1,425.10 | 1,425.10 | -1.16% | 100,286 |
| Sep 15, 2025 | 1,449.00 | 1,469.90 | 1,433.00 | 1,441.80 | 1,441.80 | 0.47% | 250,838 |
| Sep 12, 2025 | 1,410.90 | 1,462.00 | 1,398.40 | 1,435.00 | 1,435.00 | 2.62% | 397,113 |
| Sep 11, 2025 | 1,354.80 | 1,414.80 | 1,351.20 | 1,398.40 | 1,398.40 | 3.62% | 483,141 |
| Sep 10, 2025 | 1,360.00 | 1,363.70 | 1,325.10 | 1,349.50 | 1,349.50 | 0.12% | 219,632 |
| Sep 9, 2025 | 1,372.00 | 1,374.00 | 1,334.00 | 1,347.90 | 1,347.90 | -0.66% | 130,923 |
| Sep 8, 2025 | 1,383.70 | 1,423.80 | 1,352.10 | 1,356.80 | 1,356.80 | -0.83% | 207,478 |
| Sep 5, 2025 | 1,389.90 | 1,401.60 | 1,356.30 | 1,368.20 | 1,368.20 | -1.32% | 199,086 |
| Sep 4, 2025 | 1,384.00 | 1,425.50 | 1,361.60 | 1,386.50 | 1,386.50 | 2.12% | 613,397 |
| Sep 3, 2025 | 1,322.00 | 1,376.10 | 1,281.60 | 1,357.70 | 1,357.70 | 3.59% | 465,965 |
| Sep 2, 2025 | 1,260.00 | 1,310.60 | 1,257.00 | 1,310.60 | 1,310.60 | 5.00% | 296,171 |
| Sep 1, 2025 | 1,262.70 | 1,262.70 | 1,200.80 | 1,248.20 | 1,248.20 | -1.25% | 785,420 |
| Aug 29, 2025 | 1,250.30 | 1,303.00 | 1,244.90 | 1,264.00 | 1,264.00 | 1.10% | 395,742 |
| Aug 28, 2025 | 1,283.00 | 1,285.65 | 1,232.00 | 1,250.30 | 1,250.30 | -2.55% | 316,022 |
| Aug 26, 2025 | 1,316.85 | 1,325.95 | 1,261.10 | 1,283.00 | 1,283.00 | -2.78% | 438,144 |
| Aug 25, 2025 | 1,354.00 | 1,354.00 | 1,292.45 | 1,319.75 | 1,319.75 | - | 727,098 |
| Aug 24, 2025 | 1,354.00 | 1,354.00 | 1,292.45 | 1,319.75 | 1,319.75 | -2.99% | 727,098 |
| Aug 22, 2025 | 1,293.35 | 1,385.00 | 1,267.20 | 1,360.45 | 1,360.45 | 5.55% | 1,717,335 |
| Aug 21, 2025 | 1,275.00 | 1,320.00 | 1,187.00 | 1,288.95 | 1,288.95 | 5.33% | 4,279,584 |
| Aug 20, 2025 | 1,124.95 | 1,223.75 | 1,086.15 | 1,223.75 | 1,223.75 | 10.00% | 1,604,181 |
| Aug 19, 2025 | 1,095.90 | 1,159.20 | 1,093.60 | 1,112.50 | 1,112.50 | 2.01% | 774,435 |
| Aug 18, 2025 | 1,069.90 | 1,098.95 | 1,059.00 | 1,090.55 | 1,090.55 | 3.17% | 420,901 |
| Aug 14, 2025 | 1,071.00 | 1,080.00 | 1,046.65 | 1,057.05 | 1,057.05 | -0.90% | 342,055 |
| Aug 13, 2025 | 1,065.00 | 1,085.00 | 1,051.10 | 1,066.60 | 1,066.60 | 0.48% | 346,148 |
| Aug 12, 2025 | 1,063.00 | 1,078.95 | 1,045.55 | 1,061.55 | 1,061.55 | -0.19% | 381,708 |
| Aug 11, 2025 | 1,094.00 | 1,122.50 | 1,047.85 | 1,063.55 | 1,063.55 | -2.50% | 1,064,058 |
| Aug 8, 2025 | 1,150.00 | 1,224.00 | 1,071.05 | 1,090.85 | 1,090.85 | -3.83% | 3,019,630 |
| Aug 7, 2025 | 1,060.00 | 1,167.80 | 1,042.50 | 1,134.30 | 1,134.30 | 6.42% | 1,673,531 |
| Aug 6, 2025 | 1,070.00 | 1,091.15 | 1,026.00 | 1,065.90 | 1,065.90 | -1.55% | 2,928,924 |