Plada Infotech Services Limited (NSE:PLADAINFO)
India · Delayed Price · Currency is INR 13.80
-0.70 (-4.83%)
Jan 23, 2026, 3:03 PM IST
Plada Infotech Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 14.05 | 14.50 | 14.05 | 14.50 | 14.50 | -1.69% | 6,000 |
| Jan 9, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | 3,000 |
| Jan 5, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -1.67% | 3,000 |
| Dec 31, 2025 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | -4.76% | 15,000 |
| Dec 30, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -4.26% | 9,000 |
| Dec 17, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - | 3,000 |
| Dec 16, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -3.24% | 3,000 |
| Dec 10, 2025 | 17.15 | 17.15 | 17.00 | 17.00 | 17.00 | 3.03% | 6,000 |
| Dec 9, 2025 | 16.75 | 16.75 | 16.50 | 16.50 | 16.50 | 2.80% | 9,000 |
| Dec 4, 2025 | 15.70 | 16.05 | 15.70 | 16.05 | 16.05 | 4.56% | 6,000 |
| Dec 2, 2025 | 15.25 | 15.35 | 15.25 | 15.35 | 15.35 | -1.29% | 6,000 |
| Dec 1, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 4.71% | 3,000 |
| Nov 25, 2025 | 14.85 | 15.40 | 14.85 | 14.85 | 14.85 | -4.50% | 9,000 |
| Nov 24, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - | 3,000 |
| Nov 18, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -4.31% | 3,000 |
| Nov 17, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 3,000 |
| Nov 13, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 4.50% | 3,000 |
| Nov 7, 2025 | 15.60 | 15.60 | 15.55 | 15.55 | 15.55 | -4.01% | 6,000 |
| Nov 6, 2025 | 16.50 | 16.50 | 16.20 | 16.20 | 16.20 | -4.42% | 15,000 |
| Nov 3, 2025 | 16.90 | 16.95 | 16.90 | 16.95 | 16.95 | 2.73% | 6,000 |
| Oct 31, 2025 | 16.55 | 16.55 | 16.50 | 16.50 | 16.50 | -3.79% | 6,000 |
| Oct 28, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - | 3,000 |
| Oct 27, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -4.72% | 3,000 |
| Oct 17, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.83% | 3,000 |
| Oct 14, 2025 | 18.10 | 18.15 | 18.10 | 18.15 | 18.15 | 4.91% | 6,000 |
| Sep 29, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -4.42% | 3,000 |
| Sep 26, 2025 | 18.15 | 18.15 | 18.10 | 18.10 | 18.10 | -4.99% | 24,000 |
| Sep 25, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -4.99% | 3,000 |
| Sep 19, 2025 | 18.70 | 20.05 | 18.70 | 20.05 | 20.05 | 3.35% | 9,000 |
| Sep 18, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -3.00% | 3,000 |
| Sep 17, 2025 | 20.30 | 20.30 | 20.00 | 20.00 | 20.00 | 3.36% | 15,000 |
| Sep 15, 2025 | 19.45 | 19.45 | 19.30 | 19.35 | 19.35 | -2.03% | 9,000 |
| Sep 4, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - | 3,000 |
| Sep 3, 2025 | 19.80 | 19.80 | 19.75 | 19.75 | 19.75 | 3.95% | 6,000 |
| Sep 1, 2025 | 18.95 | 19.00 | 18.95 | 19.00 | 19.00 | 1.06% | 9,000 |
| Aug 29, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -2.08% | 3,000 |
| Aug 26, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.26% | 3,000 |
| Aug 22, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - | 3,000 |
| Aug 21, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 4.90% | 6,000 |
| Aug 19, 2025 | 17.70 | 18.35 | 17.70 | 18.35 | 18.35 | -0.81% | 6,000 |
| Aug 12, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 3,000 |
| Aug 11, 2025 | 20.25 | 20.25 | 18.40 | 18.50 | 18.50 | -8.87% | 15,000 |
| Aug 8, 2025 | 22.00 | 22.00 | 20.30 | 20.30 | 20.30 | -9.98% | 15,000 |
| Aug 7, 2025 | 23.05 | 23.05 | 22.30 | 22.55 | 22.55 | -8.89% | 9,000 |
| Aug 5, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -0.20% | 3,000 |
| Aug 4, 2025 | 24.90 | 24.90 | 24.80 | 24.80 | 24.80 | 7.13% | 6,000 |
| Aug 1, 2025 | 26.55 | 27.75 | 23.15 | 23.15 | 23.15 | -5.32% | 84,000 |
| Jul 31, 2025 | 22.50 | 24.45 | 19.50 | 24.45 | 24.45 | 19.85% | 105,000 |
| Jul 30, 2025 | 18.70 | 20.40 | 18.70 | 20.40 | 20.40 | 20.00% | 42,000 |
| Jul 28, 2025 | 17.20 | 17.20 | 17.00 | 17.00 | 17.00 | -10.05% | 6,000 |