Skip to main content
Aditya Infotech Limited (BOM:544466)
India flag India · Delayed Price · Currency is INR
1,667.30
-41.45 (-2.43%)
At close: Mar 6, 2026

Aditya Infotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,738.951,738.951,658.001,667.301,667.30-2.43%19,485
Mar 5, 20261,685.751,750.001,685.751,708.751,708.751.44%16,646
Mar 4, 20261,741.001,753.651,678.001,684.501,684.50-3.24%13,874
Mar 2, 20261,531.551,757.301,531.551,740.951,740.953.17%33,961
Feb 27, 20261,612.001,710.001,595.151,687.501,687.504.74%44,711
Feb 26, 20261,636.701,664.801,600.051,611.101,611.102.32%33,700
Feb 25, 20261,506.051,614.501,470.001,574.601,574.607.28%7,317,771
Feb 24, 20261,488.951,503.251,429.301,467.751,467.75-2.54%12,652
Feb 23, 20261,509.101,538.001,496.001,505.951,505.950.49%2,727
Feb 20, 20261,546.601,553.401,487.851,498.651,498.65-3.64%12,444
Feb 19, 20261,555.051,589.001,549.051,555.201,555.20-0.75%3,399
Feb 18, 20261,612.851,612.851,559.001,567.001,567.00-1.65%8,329
Feb 17, 20261,561.801,611.101,549.651,593.351,593.351.53%6,366
Feb 16, 20261,604.751,676.751,556.951,569.351,569.35-0.25%19,378
Feb 13, 20261,550.001,645.851,513.501,573.251,573.251.87%47,337
Feb 12, 20261,581.001,581.001,535.301,544.301,544.30-2.37%7,745
Feb 11, 20261,613.801,613.801,546.851,581.851,581.85-0.44%6,137
Feb 10, 20261,513.251,592.901,513.251,588.851,588.854.28%3,677
Feb 9, 20261,510.001,549.401,501.601,523.701,523.702.27%4,318
Feb 6, 20261,462.051,519.701,462.051,489.951,489.951.18%2,302
Feb 5, 20261,555.501,555.501,459.751,472.551,472.55-5.21%6,942
Feb 4, 20261,487.001,564.001,465.251,553.501,553.504.34%5,897
Feb 3, 20261,509.801,529.751,481.951,488.951,488.952.38%19,448
Feb 2, 20261,408.801,461.801,403.201,454.401,454.404.98%4,153
Feb 1, 20261,390.001,411.901,382.151,385.351,385.350.34%1,544
Jan 30, 20261,370.051,409.901,360.001,380.701,380.70-1.45%3,199
Jan 29, 20261,395.001,412.001,387.251,401.051,401.05-0.62%3,555
Jan 28, 20261,424.551,424.551,381.051,409.851,409.852.25%2,990
Jan 27, 20261,400.001,417.501,374.001,378.801,378.80-1.12%2,736
Jan 23, 20261,425.051,441.751,387.151,394.451,394.45-2.54%11,136
Jan 22, 20261,397.151,445.001,380.451,430.801,430.803.90%27,931
Jan 21, 20261,395.001,395.001,353.001,377.051,377.05-1.61%3,529
Jan 20, 20261,392.051,420.001,355.001,399.551,399.551.01%10,706
Jan 19, 20261,394.951,398.551,350.001,385.601,385.600.02%5,598
Jan 16, 20261,419.951,419.951,371.001,385.301,385.30-1.18%5,002
Jan 14, 20261,425.001,425.001,386.501,401.801,401.80-1.31%3,460
Jan 13, 20261,427.701,448.901,406.301,420.451,420.45-0.09%3,660
Jan 12, 20261,416.501,430.001,371.301,421.701,421.701.45%4,458
Jan 9, 20261,379.901,447.101,367.201,401.351,401.352.33%5,628
Jan 8, 20261,400.001,400.001,357.251,369.451,369.45-2.37%6,586
Jan 7, 20261,448.951,448.951,380.751,402.651,402.65-1.08%6,433
Jan 6, 20261,464.451,490.901,412.601,418.001,418.00-2.99%6,037
Jan 5, 20261,519.901,519.901,455.451,461.651,461.65-2.68%7,837
Jan 2, 20261,522.501,522.751,499.001,501.901,501.90-1.47%4,418
Jan 1, 20261,508.951,535.351,486.101,524.351,524.352.39%1,918
Dec 31, 20251,486.351,501.101,474.251,488.751,488.750.12%2,499
Dec 30, 20251,494.451,499.951,451.301,487.001,487.00-0.91%7,318
Dec 29, 20251,475.051,514.701,463.451,500.701,500.70-0.17%8,432
Dec 26, 20251,520.051,535.951,501.001,503.301,503.30-1.82%4,171
Dec 24, 20251,551.001,558.851,511.601,531.101,531.10-1.45%10,267
Dec 23, 20251,600.001,600.701,547.051,553.701,553.70-2.72%2,350
Dec 22, 20251,560.051,608.251,560.051,597.151,597.152.50%5,734
Dec 19, 20251,530.001,567.001,516.651,558.201,558.202.33%11,888
Dec 18, 20251,528.451,536.001,493.801,522.751,522.750.02%4,956
Dec 17, 20251,539.101,553.651,518.001,522.501,522.50-1.07%6,633
Dec 16, 20251,577.951,577.951,533.001,538.951,538.95-1.71%1,869
Dec 15, 20251,556.601,585.501,546.401,565.751,565.750.79%6,866
Dec 12, 20251,544.001,564.801,531.451,553.501,553.501.08%32,045
Dec 11, 20251,470.351,542.401,452.701,536.851,536.854.22%193,521
Dec 10, 20251,489.951,504.701,465.001,474.651,474.65-0.82%7,054
Dec 9, 20251,476.001,497.001,454.001,486.851,486.85-0.72%3,918
Dec 8, 20251,509.851,548.901,470.451,497.601,497.60-0.86%6,481
Dec 5, 20251,518.401,525.051,499.251,510.551,510.55-0.33%4,219
Dec 4, 20251,533.901,533.901,492.601,515.551,515.55-1.04%4,635
Dec 3, 20251,589.951,590.001,517.751,531.401,531.40-0.83%10,786
Dec 2, 20251,520.101,554.351,515.501,544.151,544.151.89%113,924
Dec 1, 20251,547.451,561.801,501.001,515.501,515.50-0.67%30,361
Nov 28, 20251,584.451,595.001,519.101,525.651,525.65-2.79%6,078
Nov 27, 20251,619.201,650.001,557.901,569.401,569.40-1.16%30,153
Nov 26, 20251,630.051,649.651,578.001,587.801,587.80-2.28%5,394
Nov 25, 20251,610.001,679.151,606.451,624.901,624.900.86%11,418
Nov 24, 20251,684.951,684.951,591.601,611.101,611.10-3.48%18,917
Nov 21, 20251,671.301,696.101,658.001,669.151,669.15-0.65%8,672
Nov 20, 20251,747.551,747.551,669.001,680.051,680.05-2.40%4,668
Nov 19, 20251,696.351,743.451,674.001,721.451,721.452.43%20,129
Nov 18, 20251,679.851,699.801,666.801,680.551,680.550.19%9,664
Nov 17, 20251,610.051,700.001,609.651,677.301,677.303.58%67,382
Nov 14, 20251,663.951,717.051,590.001,619.401,619.40-1.65%56,357
Nov 13, 20251,540.601,646.501,540.601,646.501,646.5010.00%278,083
Nov 12, 20251,500.951,515.001,482.051,496.851,496.85-0.27%9,092
Nov 11, 20251,533.951,533.951,465.051,500.951,500.950.46%9,128
Nov 10, 20251,578.001,583.251,465.001,494.101,494.10-2.65%16,390
Nov 7, 20251,401.501,542.951,395.001,534.851,534.859.42%96,752
Nov 6, 20251,310.201,425.001,310.201,402.701,402.706.08%29,578
Nov 4, 20251,325.001,328.151,307.101,322.251,322.25-0.25%3,524
Nov 3, 20251,348.951,348.951,303.001,325.551,325.550.26%8,330
Oct 31, 20251,378.951,378.951,301.101,322.051,322.05-3.02%15,135
Oct 30, 20251,417.801,417.801,338.101,363.201,363.20-1.04%6,999
Oct 29, 20251,375.401,385.951,363.051,377.551,377.550.41%2,175
Oct 28, 20251,382.001,389.601,364.601,371.951,371.95-0.66%2,145
Oct 27, 20251,383.251,393.601,360.501,381.101,381.10-0.49%3,416
Oct 24, 20251,405.001,424.951,366.151,387.901,387.90-1.71%12,145
Oct 23, 20251,453.051,473.001,400.001,412.051,412.05-1.42%7,783
Oct 21, 20251,428.951,444.951,420.001,432.451,432.450.92%3,830
Oct 20, 20251,410.001,430.251,399.951,419.351,419.351.55%9,528
Oct 17, 20251,391.001,402.701,381.751,397.651,397.650.76%5,722
Oct 16, 20251,420.101,426.851,370.201,387.101,387.10-2.63%13,051
Oct 15, 20251,350.351,439.001,350.351,424.551,424.554.89%14,341
Oct 14, 20251,362.501,372.601,315.801,358.101,358.10-0.50%11,833
Oct 13, 20251,395.951,401.801,355.001,364.951,364.95-1.82%3,116