Plada Infotech Services Limited (NSE:PLADAINFO)
India · Delayed Price · Currency is INR 11.80
0.00 (0.00%)
Apr 21, 2026, 3:27 PM IST
Plada Infotech Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 11.85 | 11.85 | 11.80 | 11.80 | 11.80 | -4.84% | 12,000 |
| Apr 20, 2026 | 11.85 | 12.40 | 11.85 | 12.40 | 12.40 | 4.64% | 9,000 |
| Apr 17, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 4.87% | 3,000 |
| Apr 16, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 4.63% | 3,000 |
| Apr 15, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -4.85% | 6,000 |
| Apr 13, 2026 | 11.40 | 11.40 | 10.50 | 11.35 | 11.35 | 4.13% | 9,000 |
| Apr 10, 2026 | 10.85 | 10.90 | 10.85 | 10.90 | 10.90 | 4.81% | 6,000 |
| Apr 8, 2026 | 10.55 | 10.55 | 10.05 | 10.40 | 10.40 | 3.48% | 15,000 |
| Apr 7, 2026 | 10.00 | 10.05 | 10.00 | 10.05 | 10.05 | 4.69% | 9,000 |
| Apr 2, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -4.48% | 3,000 |
| 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 |