Aditya Infotech Limited (NSE:CPPLUS)
India · Delayed Price · Currency is INR 3,514.90
-97.70 (-2.70%)
Jul 24, 2026, 3:30 PM IST
Aditya Infotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 3,737.70 | 3,866.00 | 3,735.10 | 3,800.00 | 3,798.28 | 2.17% | 213,565 |
| Jul 15, 2026 | 3,650.10 | 3,749.50 | 3,650.10 | 3,719.30 | 3,717.61 | 2.66% | 251,129 |
| Jul 14, 2026 | 3,649.40 | 3,698.90 | 3,611.60 | 3,622.80 | 3,621.16 | -0.46% | 120,904 |
| Jul 13, 2026 | 3,640.00 | 3,750.00 | 3,610.00 | 3,639.40 | 3,637.75 | -0.63% | 149,286 |
| Jul 10, 2026 | 3,644.20 | 3,758.20 | 3,607.00 | 3,662.40 | 3,660.74 | 0.50% | 190,985 |
| Jul 9, 2026 | 3,554.00 | 3,685.00 | 3,531.70 | 3,644.20 | 3,642.55 | 2.52% | 188,462 |
| Jul 8, 2026 | 3,518.90 | 3,612.00 | 3,485.00 | 3,554.60 | 3,552.99 | 0.06% | 213,501 |
| Jul 7, 2026 | 3,580.00 | 3,640.00 | 3,481.60 | 3,552.60 | 3,550.99 | -1.63% | 218,090 |
| Jul 6, 2026 | 3,588.40 | 3,645.00 | 3,526.10 | 3,611.40 | 3,609.76 | 0.64% | 207,626 |
| Jul 3, 2026 | 3,490.00 | 3,609.00 | 3,490.00 | 3,588.40 | 3,586.77 | 3.11% | 134,897 |
| Jul 2, 2026 | 3,582.70 | 3,589.80 | 3,415.00 | 3,480.30 | 3,478.72 | -2.58% | 358,417 |
| Jul 1, 2026 | 3,659.00 | 3,709.80 | 3,560.00 | 3,572.30 | 3,570.68 | -2.05% | 191,151 |
| Jun 30, 2026 | 3,772.90 | 3,787.00 | 3,637.00 | 3,647.00 | 3,645.35 | -1.80% | 282,765 |
| Jun 29, 2026 | 3,565.00 | 3,736.40 | 3,510.70 | 3,714.00 | 3,712.31 | 4.37% | 431,870 |
| Jun 25, 2026 | 3,640.00 | 3,655.00 | 3,550.00 | 3,558.50 | 3,556.89 | -1.63% | 130,223 |
| Jun 24, 2026 | 3,571.60 | 3,640.00 | 3,551.30 | 3,617.60 | 3,615.96 | 1.58% | 142,768 |
| Jun 23, 2026 | 3,600.00 | 3,700.00 | 3,532.20 | 3,561.30 | 3,559.68 | -1.94% | 254,506 |
| Jun 22, 2026 | 3,670.00 | 3,740.00 | 3,592.90 | 3,631.60 | 3,629.95 | -0.17% | 400,355 |
| Jun 19, 2026 | 3,550.00 | 3,654.00 | 3,492.60 | 3,637.80 | 3,636.15 | 3.53% | 354,987 |
| Jun 18, 2026 | 3,374.00 | 3,515.60 | 3,374.00 | 3,513.70 | 3,512.11 | 4.94% | 312,877 |
| Jun 17, 2026 | 3,386.60 | 3,408.00 | 3,283.80 | 3,348.20 | 3,346.68 | -0.85% | 236,036 |
| Jun 16, 2026 | 3,366.30 | 3,429.00 | 3,355.00 | 3,376.90 | 3,375.37 | 0.31% | 180,815 |
| Jun 15, 2026 | 3,544.00 | 3,544.00 | 3,345.10 | 3,366.30 | 3,364.77 | -0.28% | 199,664 |
| Jun 12, 2026 | 3,436.40 | 3,436.40 | 3,266.00 | 3,375.90 | 3,374.37 | 0.97% | 205,285 |
| Jun 11, 2026 | 3,428.20 | 3,490.00 | 3,265.20 | 3,343.50 | 3,341.98 | -2.72% | 416,525 |
| Jun 10, 2026 | 3,502.00 | 3,545.00 | 3,425.00 | 3,437.00 | 3,435.44 | -1.30% | 186,996 |
| Jun 9, 2026 | 3,429.00 | 3,550.00 | 3,425.00 | 3,482.20 | 3,480.62 | 1.71% | 283,399 |
| Jun 8, 2026 | 3,412.00 | 3,540.90 | 3,361.00 | 3,423.60 | 3,422.05 | -2.24% | 341,754 |
| Jun 5, 2026 | 3,590.00 | 3,714.40 | 3,376.80 | 3,501.90 | 3,500.31 | -1.01% | 977,122 |
| Jun 4, 2026 | 3,355.80 | 3,537.60 | 3,246.10 | 3,537.60 | 3,535.99 | 5.00% | 742,162 |
| Jun 3, 2026 | 3,235.00 | 3,374.30 | 3,114.10 | 3,369.20 | 3,367.67 | 4.84% | 669,017 |
| Jun 2, 2026 | 3,144.00 | 3,282.30 | 3,131.00 | 3,213.70 | 3,212.24 | 2.81% | 529,934 |
| Jun 1, 2026 | 3,074.70 | 3,193.80 | 3,047.50 | 3,126.00 | 3,124.58 | 7.66% | 1,721,755 |
| May 29, 2026 | 2,903.50 | 2,903.50 | 2,821.10 | 2,903.50 | 2,902.18 | 10.00% | 905,751 |
| May 27, 2026 | 2,709.10 | 2,737.00 | 2,626.50 | 2,639.60 | 2,638.40 | -0.34% | 312,747 |
| May 26, 2026 | 2,579.00 | 2,720.00 | 2,569.00 | 2,648.70 | 2,647.50 | 3.62% | 392,303 |
| May 25, 2026 | 2,449.80 | 2,602.00 | 2,442.20 | 2,556.10 | 2,554.94 | 5.80% | 530,738 |
| May 22, 2026 | 2,414.00 | 2,456.50 | 2,405.30 | 2,416.00 | 2,414.90 | -0.01% | 85,384 |
| May 21, 2026 | 2,438.00 | 2,465.10 | 2,401.00 | 2,416.30 | 2,415.20 | 0.66% | 128,880 |
| May 20, 2026 | 2,320.00 | 2,434.10 | 2,308.40 | 2,400.40 | 2,399.31 | 1.07% | 171,359 |
| May 19, 2026 | 2,401.00 | 2,416.90 | 2,351.50 | 2,375.10 | 2,374.02 | -1.74% | 208,126 |
| May 18, 2026 | 2,453.40 | 2,453.40 | 2,304.90 | 2,417.10 | 2,416.00 | -1.92% | 307,609 |
| May 15, 2026 | 2,557.00 | 2,563.90 | 2,351.00 | 2,464.30 | 2,463.18 | -3.24% | 477,212 |
| May 14, 2026 | 2,499.00 | 2,555.00 | 2,470.00 | 2,546.90 | 2,545.74 | 1.79% | 173,772 |