Aditya Infotech Limited (NSE:CPPLUS)
India · Delayed Price · Currency is INR 4,150.00
+150.20 (3.76%)
Nov 5, 2026, 3:29 PM IST
Aditya Infotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 4,100.00 | 4,232.00 | 3,973.40 | 4,150.00 | 4,150.00 | 3.76% | 513,302 |
| Nov 4, 2026 | 3,911.20 | 4,057.90 | 3,830.10 | 3,999.80 | 3,999.80 | 3.06% | 450,323 |
| Nov 3, 2026 | 3,913.70 | 3,926.00 | 3,819.10 | 3,881.10 | 3,881.10 | 0.83% | 150,519 |
| Nov 2, 2026 | 3,800.00 | 3,948.80 | 3,619.30 | 3,849.30 | 3,849.30 | 0.99% | 382,375 |
| Oct 30, 2026 | 3,932.10 | 3,944.60 | 3,788.60 | 3,811.50 | 3,811.50 | -3.55% | 142,763 |
| Oct 29, 2026 | 3,985.00 | 4,007.30 | 3,885.60 | 3,951.70 | 3,951.70 | -0.69% | 261,132 |
| Oct 28, 2026 | 3,968.20 | 4,046.40 | 3,920.40 | 3,979.00 | 3,979.00 | 0.27% | 98,564 |
| Oct 27, 2026 | 3,950.00 | 4,015.60 | 3,902.00 | 3,968.20 | 3,968.20 | 2.61% | 144,828 |
| Oct 26, 2026 | 3,798.00 | 3,917.00 | 3,760.40 | 3,867.40 | 3,867.40 | 1.83% | 244,627 |
| Oct 23, 2026 | 3,904.60 | 3,960.00 | 3,771.10 | 3,798.00 | 3,798.00 | -2.73% | 272,270 |
| Oct 22, 2026 | 3,875.00 | 4,006.10 | 3,832.90 | 3,904.60 | 3,904.60 | 0.01% | 201,829 |
| Oct 21, 2026 | 4,065.20 | 4,096.00 | 3,873.60 | 3,904.30 | 3,904.30 | -2.64% | 442,287 |
| Oct 19, 2026 | 4,088.00 | 4,111.20 | 3,980.50 | 4,010.00 | 4,010.00 | -1.32% | 176,227 |
| Oct 16, 2026 | 4,100.10 | 4,166.00 | 4,011.00 | 4,063.60 | 4,063.60 | -1.11% | 278,675 |
| Oct 15, 2026 | 4,430.30 | 4,430.30 | 4,012.20 | 4,109.10 | 4,109.10 | -7.46% | 630,331 |
| Oct 14, 2026 | 4,376.50 | 4,620.00 | 4,315.00 | 4,440.30 | 4,440.30 | 1.46% | 705,365 |
| Oct 13, 2026 | 4,138.10 | 4,444.00 | 4,045.60 | 4,376.50 | 4,376.50 | 5.86% | 455,940 |
| Oct 12, 2026 | 4,252.00 | 4,279.20 | 4,051.20 | 4,134.10 | 4,134.10 | -1.22% | 648,296 |
| Oct 9, 2026 | 4,021.20 | 4,262.40 | 3,920.00 | 4,185.20 | 4,185.20 | 5.36% | 887,678 |
| Oct 8, 2026 | 4,100.00 | 4,100.00 | 3,889.20 | 3,972.20 | 3,972.20 | -2.28% | 272,957 |
| Oct 7, 2026 | 4,023.00 | 4,099.00 | 3,945.00 | 4,064.90 | 4,064.90 | 2.24% | 208,910 |
| Oct 6, 2026 | 4,082.10 | 4,188.90 | 3,942.50 | 3,976.00 | 3,976.00 | -0.34% | 432,803 |
| Oct 5, 2026 | 3,858.20 | 3,989.50 | 3,833.50 | 3,989.50 | 3,989.50 | 5.00% | 255,914 |
| Oct 1, 2026 | 3,837.90 | 3,860.00 | 3,756.00 | 3,799.60 | 3,799.60 | -1.22% | 119,217 |
| Sep 30, 2026 | 3,840.10 | 3,950.00 | 3,766.00 | 3,846.50 | 3,846.50 | 0.76% | 237,687 |
| Sep 29, 2026 | 3,739.00 | 3,841.90 | 3,714.10 | 3,817.60 | 3,817.60 | 2.53% | 224,859 |
| Sep 28, 2026 | 3,759.90 | 3,833.90 | 3,710.00 | 3,723.40 | 3,723.40 | 0.97% | 164,856 |
| 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 |