Skip to main content
logo
Aditya Infotech Limited (NSE:CPPLUS)
India flag India · Delayed Price · Currency is INR
2,711.30
+155.20 (6.07%)
May 26, 2026, 3:29 PM IST

Aditya Infotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 20262,449.802,602.002,442.202,554.50-5.73%407,117
May 22, 20262,414.002,456.502,405.302,416.002,416.00-0.01%85,384
May 21, 20262,438.002,465.102,401.002,416.302,416.300.66%128,880
May 20, 20262,320.002,434.102,308.402,400.402,400.401.07%171,359
May 19, 20262,401.002,416.902,351.502,375.102,375.10-1.74%208,126
May 18, 20262,453.402,453.402,304.902,417.102,417.10-1.92%307,609
May 15, 20262,557.002,563.902,351.002,464.302,464.30-3.24%477,212
May 14, 20262,499.002,555.002,470.002,546.902,546.901.79%173,772
May 13, 20262,490.002,530.002,480.002,502.102,502.10-0.31%145,152
May 12, 20262,515.002,535.902,465.002,509.802,509.80-0.31%164,591
May 11, 20262,492.102,537.002,460.002,517.702,517.700.37%142,416
May 8, 20262,450.002,527.302,422.202,508.302,508.301.84%200,748
May 7, 20262,480.002,532.302,436.102,463.102,463.100.11%225,638
May 6, 20262,490.002,575.002,223.902,460.502,460.50-1,186,340
May 5, 20262,395.802,475.202,378.202,460.602,460.602.70%226,072
May 4, 20262,360.002,453.002,352.002,395.802,395.803.02%527,374
Apr 30, 20262,324.102,345.002,281.102,325.602,325.60-0.55%267,571
Apr 29, 20262,319.002,355.002,292.102,338.402,338.401.38%177,347
Apr 28, 20262,345.202,389.902,293.102,306.602,306.60-1.65%286,157
Apr 27, 20262,284.902,369.002,238.302,345.202,345.203.17%558,843
Apr 24, 20262,300.002,300.002,188.202,273.202,273.200.22%405,577
Apr 23, 20262,183.902,288.002,183.902,268.302,268.303.86%335,388
Apr 22, 20262,259.302,274.502,170.002,183.902,183.90-3.28%390,885
Apr 21, 20262,278.002,365.002,230.002,258.002,258.00-0.69%801,202
Apr 20, 20262,264.302,284.002,176.202,273.802,273.800.42%422,627
Apr 17, 20262,140.002,285.902,125.902,264.302,264.307.91%1,430,618
Apr 16, 20262,094.002,120.002,000.002,098.402,098.401.52%656,672
Apr 15, 20261,995.002,100.501,990.002,066.902,066.905.77%543,577
Apr 13, 20261,881.001,999.001,837.501,954.201,954.203.16%421,618
Apr 10, 20261,906.101,912.101,874.601,894.401,894.40-0.49%83,542
Apr 9, 20261,905.001,980.001,896.201,903.801,903.800.21%231,230
Apr 8, 20261,899.001,915.101,847.301,899.801,899.803.72%473,417
Apr 7, 20261,815.901,850.001,794.101,831.601,831.600.86%110,120
Apr 6, 20261,829.601,844.901,790.501,815.901,815.900.91%210,990
Apr 2, 20261,794.501,877.501,762.001,799.601,799.600.52%899,163
Apr 1, 20261,908.101,949.401,771.501,790.301,790.30-0.44%658,090
Mar 30, 20261,835.001,840.001,755.501,798.301,798.30-1.52%297,627
Mar 27, 20261,824.901,889.901,790.001,826.001,826.000.92%1,116,739
Mar 25, 20261,700.001,840.701,681.301,809.401,809.408.13%824,974
Mar 24, 20261,688.001,689.301,633.101,673.401,673.401.90%168,543
Mar 23, 20261,709.601,720.101,630.701,642.201,642.20-4.48%246,092
Mar 20, 20261,700.001,740.101,683.701,719.301,719.302.68%159,267
Mar 19, 20261,660.101,720.001,642.601,674.501,674.50-0.56%148,549
Mar 18, 20261,619.801,696.901,601.001,683.901,683.904.49%166,636
Mar 17, 20261,599.001,644.001,599.001,611.501,611.501.47%174,336
Mar 16, 20261,618.001,619.401,572.701,588.201,588.20-1.93%93,155
Mar 13, 20261,604.001,634.701,571.101,619.401,619.400.66%276,739
Mar 12, 20261,580.201,623.901,547.901,608.801,608.801.64%292,121
Mar 11, 20261,664.001,667.301,568.601,582.901,582.90-3.71%153,811
Mar 10, 20261,659.001,680.601,631.001,643.901,643.900.20%179,315