Plada Infotech Services Limited (NSE:PLADAINFO)
India · Delayed Price · Currency is INR 9.60
-0.45 (-4.48%)
Apr 2, 2026, 12:36 PM IST
Plada Infotech Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 4.69% | 3,000 |
| Mar 30, 2026 | 9.10 | 9.60 | 9.10 | 9.60 | 9.60 | 1.59% | 9,000 |
| Mar 27, 2026 | 9.45 | 9.50 | 9.45 | 9.45 | 9.45 | -4.55% | 21,000 |
| Mar 25, 2026 | 9.90 | 9.95 | 9.90 | 9.90 | 9.90 | 4.21% | 6,000 |
| Mar 23, 2026 | 9.35 | 9.50 | 9.35 | 9.50 | 9.50 | -3.06% | 12,000 |
| Mar 19, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 3,000 |
| Mar 17, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -3.92% | 3,000 |
| Mar 16, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -3.32% | 3,000 |
| Mar 12, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -4.09% | 3,000 |
| Mar 9, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.79% | 3,000 |
| Mar 6, 2026 | 11.25 | 11.25 | 11.20 | 11.20 | 11.20 | -3.45% | 9,000 |
| Mar 5, 2026 | 11.00 | 11.80 | 11.00 | 11.60 | 11.60 | 3.11% | 9,000 |
| Mar 4, 2026 | 12.15 | 12.15 | 11.25 | 11.25 | 11.25 | -3.02% | 6,000 |
| Mar 2, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -4.92% | 3,000 |
| Feb 27, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 4.72% | 6,000 |
| Feb 26, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 4.95% | 6,000 |
| Feb 25, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 4.72% | 6,000 |
| Feb 24, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -4.93% | 3,000 |
| Feb 23, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -4.29% | 3,000 |
| Feb 20, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -4.51% | 3,000 |
| Feb 19, 2026 | 12.25 | 12.25 | 12.20 | 12.20 | 12.20 | -4.69% | 6,000 |
| Feb 18, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 2.40% | 3,000 |
| Feb 12, 2026 | 12.30 | 12.50 | 12.20 | 12.50 | 12.50 | -2.34% | 15,000 |
| Feb 11, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -4.12% | 3,000 |
| Feb 10, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -0.37% | 3,000 |
| Feb 9, 2026 | 13.85 | 13.85 | 13.35 | 13.40 | 13.40 | -3.60% | 9,000 |
| Feb 1, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -4.14% | 3,000 |
| Jan 29, 2026 | 15.15 | 15.20 | 14.50 | 14.50 | 14.50 | - | 12,000 |
| Jan 28, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 3.57% | 6,000 |
| Jan 27, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.45% | 3,000 |
| Jan 23, 2026 | 13.90 | 13.90 | 13.80 | 13.80 | 13.80 | -4.83% | 6,000 |
| 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 |