Aditya Infotech Limited (NSE:CPPLUS)
India · Delayed Price · Currency is INR 3,716.00
-84.10 (-2.21%)
Sep 25, 2026, 3:30 PM IST
Aditya Infotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3,802.00 | 3,943.00 | 3,663.20 | 3,687.50 | 3,687.50 | -2.96% | 165,927 |
| Sep 24, 2026 | 3,819.80 | 3,874.60 | 3,752.00 | 3,800.10 | 3,800.10 | -0.83% | 318,527 |
| Sep 23, 2026 | 3,679.00 | 3,831.90 | 3,679.00 | 3,831.90 | 3,831.90 | 5.00% | 305,859 |
| Sep 22, 2026 | 3,500.10 | 3,656.40 | 3,500.10 | 3,649.50 | 3,649.50 | 4.80% | 317,707 |
| Sep 21, 2026 | 3,349.90 | 3,505.00 | 3,338.80 | 3,482.30 | 3,482.30 | 3.79% | 287,297 |
| Sep 18, 2026 | 3,378.40 | 3,500.00 | 3,321.00 | 3,355.10 | 3,355.10 | -0.69% | 880,079 |
| Sep 17, 2026 | 3,520.00 | 3,549.40 | 3,370.40 | 3,378.40 | 3,378.40 | -4.77% | 432,389 |
| Sep 16, 2026 | 3,680.00 | 3,699.00 | 3,480.30 | 3,547.70 | 3,547.70 | -3.16% | 315,432 |
| Sep 15, 2026 | 3,825.40 | 3,879.80 | 3,634.30 | 3,663.40 | 3,663.40 | -4.24% | 182,895 |
| Sep 11, 2026 | 3,810.00 | 3,900.00 | 3,775.00 | 3,825.50 | 3,825.50 | -0.09% | 161,471 |
| Sep 10, 2026 | 3,662.00 | 3,879.90 | 3,662.00 | 3,829.10 | 3,829.10 | 2.22% | 215,710 |
| Sep 9, 2026 | 3,850.00 | 3,887.20 | 3,703.20 | 3,746.10 | 3,746.10 | -2.16% | 180,329 |
| Sep 8, 2026 | 3,762.50 | 3,850.00 | 3,690.00 | 3,828.80 | 3,828.80 | 2.02% | 169,118 |
| Sep 7, 2026 | 3,705.00 | 3,803.10 | 3,705.00 | 3,752.90 | 3,752.90 | 1.30% | 170,197 |
| Sep 4, 2026 | 3,752.70 | 3,797.90 | 3,645.00 | 3,704.60 | 3,704.60 | -1.24% | 202,259 |
| Sep 3, 2026 | 3,700.00 | 3,770.10 | 3,616.10 | 3,751.30 | 3,751.30 | 0.80% | 167,204 |
| Sep 2, 2026 | 3,742.00 | 3,787.60 | 3,665.20 | 3,721.40 | 3,721.40 | -0.15% | 222,182 |
| Sep 1, 2026 | 3,566.00 | 3,741.00 | 3,491.10 | 3,726.90 | 3,726.90 | 4.51% | 504,187 |
| Aug 31, 2026 | 3,576.40 | 3,602.00 | 3,460.20 | 3,566.00 | 3,566.00 | -0.30% | 360,510 |
| Aug 28, 2026 | 3,630.00 | 3,662.00 | 3,552.00 | 3,576.60 | 3,576.60 | -1.46% | 138,494 |
| Aug 27, 2026 | 3,530.30 | 3,650.00 | 3,500.00 | 3,629.70 | 3,629.70 | 2.82% | 297,754 |
| Aug 26, 2026 | 3,418.00 | 3,548.00 | 3,400.10 | 3,530.30 | 3,530.30 | 4.03% | 217,905 |
| Aug 25, 2026 | 3,434.80 | 3,455.00 | 3,330.10 | 3,393.50 | 3,393.50 | -0.76% | 219,200 |
| Aug 24, 2026 | 3,500.00 | 3,514.00 | 3,375.00 | 3,419.50 | 3,419.50 | -1.61% | 169,008 |
| Aug 21, 2026 | 3,490.00 | 3,566.00 | 3,410.00 | 3,475.50 | 3,475.50 | 0.20% | 255,390 |
| Aug 20, 2026 | 3,333.00 | 3,468.60 | 3,328.00 | 3,468.60 | 3,468.60 | 5.00% | 306,265 |
| Aug 19, 2026 | 3,361.10 | 3,393.00 | 3,251.00 | 3,303.50 | 3,303.50 | -1.15% | 275,085 |
| Aug 18, 2026 | 3,260.10 | 3,388.00 | 3,260.00 | 3,342.00 | 3,342.00 | -0.03% | 412,214 |
| Aug 17, 2026 | 3,351.10 | 3,424.40 | 3,343.10 | 3,343.10 | 3,343.10 | -5.00% | 640,466 |
| Aug 14, 2026 | 3,575.00 | 3,616.60 | 3,519.00 | 3,519.00 | 3,519.00 | -5.00% | 68,933 |
| Aug 13, 2026 | 4,094.00 | 4,094.00 | 3,704.20 | 3,704.20 | 3,704.20 | -5.00% | 635,695 |
| Aug 12, 2026 | 3,817.00 | 3,965.00 | 3,770.10 | 3,899.10 | 3,899.10 | 2.46% | 287,366 |
| Aug 11, 2026 | 3,764.80 | 3,915.00 | 3,762.00 | 3,805.50 | 3,805.50 | 1.08% | 342,856 |
| Aug 10, 2026 | 3,738.10 | 3,820.00 | 3,725.20 | 3,764.80 | 3,764.80 | 1.51% | 186,900 |
| Aug 7, 2026 | 3,645.00 | 3,722.00 | 3,640.00 | 3,708.70 | 3,708.70 | 1.44% | 86,067 |
| Aug 6, 2026 | 3,563.70 | 3,709.00 | 3,550.10 | 3,656.20 | 3,656.20 | 2.86% | 204,110 |
| Aug 5, 2026 | 3,539.80 | 3,579.00 | 3,525.00 | 3,554.70 | 3,554.70 | 1.59% | 124,541 |
| Aug 4, 2026 | 3,425.20 | 3,549.90 | 3,420.00 | 3,499.20 | 3,499.20 | 2.06% | 167,512 |
| Aug 3, 2026 | 3,444.20 | 3,525.00 | 3,346.60 | 3,428.70 | 3,428.70 | 1.11% | 164,705 |
| Jul 31, 2026 | 3,259.90 | 3,422.00 | 3,259.90 | 3,391.00 | 3,391.00 | 4.02% | 180,648 |
| Jul 30, 2026 | 3,407.90 | 3,448.00 | 3,253.80 | 3,259.80 | 3,259.80 | -4.82% | 246,218 |
| Jul 29, 2026 | 3,457.00 | 3,468.00 | 3,287.10 | 3,425.00 | 3,425.00 | -0.18% | 205,557 |
| Jul 28, 2026 | 3,543.20 | 3,569.90 | 3,402.00 | 3,431.20 | 3,431.20 | -3.56% | 100,187 |
| Jul 27, 2026 | 3,539.10 | 3,685.00 | 3,495.00 | 3,557.80 | 3,557.80 | 0.41% | 134,944 |
| Jul 24, 2026 | 3,584.70 | 3,598.00 | 3,479.50 | 3,543.40 | 3,543.40 | -1.92% | 150,044 |
| Jul 23, 2026 | 3,450.00 | 3,618.60 | 3,450.00 | 3,612.60 | 3,612.60 | 4.83% | 194,110 |
| Jul 22, 2026 | 3,491.20 | 3,553.00 | 3,372.60 | 3,446.30 | 3,446.30 | -1.29% | 164,064 |
| Jul 21, 2026 | 3,576.90 | 3,619.90 | 3,453.00 | 3,491.20 | 3,491.20 | -2.09% | 128,622 |
| Jul 20, 2026 | 3,556.10 | 3,661.00 | 3,535.00 | 3,565.90 | 3,565.90 | -1.30% | 141,169 |
| Jul 17, 2026 | 3,820.00 | 3,827.80 | 3,610.00 | 3,614.40 | 3,612.76 | -4.88% | 259,103 |