Aditya Infotech Limited (NSE:CPPLUS)
India · Delayed Price · Currency is INR 3,704.60
-46.70 (-1.24%)
Sep 4, 2026, 3:29 PM IST
Aditya Infotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |