Skip to main content
Aditya Infotech Limited (NSE:CPPLUS)
India flag India · Delayed Price · Currency is INR
1,511.90
-3.70 (-0.24%)
At close: Dec 5, 2025

Aditya Infotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,515.001,528.901,500.001,511.901,511.90-0.24%73,910
Dec 4, 20251,530.001,535.901,493.901,515.601,515.60-1.14%143,643
Dec 3, 20251,546.501,549.901,517.501,533.101,533.10-0.87%69,683
Dec 2, 20251,525.401,554.401,515.101,546.501,546.501.75%152,643
Dec 1, 20251,542.001,562.101,500.001,519.901,519.90-0.92%296,513
Nov 28, 20251,571.501,596.101,521.101,534.001,534.00-2.29%221,068
Nov 27, 20251,600.001,648.001,542.501,570.001,570.00-1.03%289,730
Nov 26, 20251,631.701,651.501,577.201,586.401,586.40-2.39%137,308
Nov 25, 20251,607.501,678.001,605.601,625.301,625.301.11%135,249
Nov 24, 20251,667.701,683.901,588.201,607.501,607.50-3.61%156,085
Nov 21, 20251,671.801,698.001,656.401,667.701,667.70-0.58%96,732
Nov 20, 20251,737.301,742.001,666.001,677.401,677.40-2.58%122,441
Nov 19, 20251,690.001,745.101,671.601,721.901,721.902.45%379,244
Nov 18, 20251,676.101,699.901,666.101,680.701,680.700.16%125,392
Nov 17, 20251,620.901,703.201,604.801,678.001,678.003.52%319,110
Nov 14, 20251,668.001,716.901,580.001,620.901,620.90-1.47%655,071
Nov 13, 20251,570.001,645.101,552.001,645.101,645.1010.00%1,459,292
Nov 12, 20251,507.801,515.101,482.301,495.601,495.60-0.29%143,607
Nov 11, 20251,501.801,524.501,463.701,500.001,500.000.27%170,684
Nov 10, 20251,589.901,589.901,462.601,496.001,496.00-2.53%614,609
Nov 7, 20251,400.001,544.201,390.801,534.901,534.909.33%1,574,742
Nov 6, 20251,335.501,425.801,327.501,403.901,403.906.19%416,827
Nov 4, 20251,329.801,329.801,307.001,322.101,322.10-0.26%127,898
Nov 3, 20251,338.001,347.001,304.001,325.601,325.600.88%190,963
Oct 31, 20251,364.901,372.401,304.001,314.001,314.00-3.49%315,455
Oct 30, 20251,375.101,379.901,337.501,361.501,361.50-1.34%302,198
Oct 29, 20251,379.001,387.001,363.101,380.001,380.000.47%58,228
Oct 28, 20251,388.001,390.001,364.001,373.501,373.50-0.63%68,775
Oct 27, 20251,394.801,395.901,360.001,382.201,382.20-0.51%69,429
Oct 24, 20251,404.801,424.101,365.501,389.301,389.30-1.46%107,390
Oct 23, 20251,455.001,475.001,400.001,409.901,409.90-1.63%120,593
Oct 21, 20251,425.001,448.001,420.001,433.201,433.200.97%57,723
Oct 20, 20251,409.801,433.501,398.001,419.401,419.401.60%123,921
Oct 17, 20251,391.501,405.101,381.501,397.101,397.100.90%72,182
Oct 16, 20251,423.301,426.001,370.901,384.601,384.60-2.72%175,349
Oct 15, 20251,354.001,439.801,353.501,423.301,423.304.99%316,653
Oct 14, 20251,368.601,374.401,312.201,355.601,355.60-0.51%169,965
Oct 13, 20251,388.101,403.901,355.001,362.501,362.50-2.06%91,674
Oct 10, 20251,366.201,403.001,353.801,391.201,391.202.23%157,253
Oct 9, 20251,401.801,405.601,340.501,360.801,360.80-2.92%158,454
Oct 8, 20251,425.001,449.001,393.001,401.801,401.80-1.49%94,640
Oct 7, 20251,380.001,447.601,380.001,423.001,423.003.21%274,227
Oct 6, 20251,363.401,412.801,356.801,378.701,378.701.58%253,701
Oct 3, 20251,345.001,369.001,332.001,357.301,357.302.01%105,582
Oct 1, 20251,329.701,358.701,300.001,330.501,330.500.85%149,947
Sep 30, 20251,294.901,332.001,271.001,319.301,319.303.39%241,139
Sep 29, 20251,260.001,285.601,227.001,276.101,276.101.71%376,023
Sep 26, 20251,324.801,327.801,254.701,254.701,254.70-5.00%255,519
Sep 25, 20251,372.101,373.801,311.101,320.701,320.70-3.98%126,370
Sep 24, 20251,394.001,395.001,362.601,375.401,375.40-1.38%116,040
Sep 23, 20251,429.901,433.101,384.701,394.601,394.60-1.94%90,727
Sep 22, 20251,398.901,428.301,380.201,422.201,422.201.35%368,727
Sep 19, 20251,448.001,452.301,395.401,403.301,403.30-2.95%183,322
Sep 18, 20251,464.901,474.001,435.001,445.901,445.90-1.26%150,691
Sep 17, 20251,430.901,476.001,430.001,464.301,464.302.75%291,168
Sep 16, 20251,445.001,452.801,413.301,425.101,425.10-1.16%100,286
Sep 15, 20251,449.001,469.901,433.001,441.801,441.800.47%250,838
Sep 12, 20251,410.901,462.001,398.401,435.001,435.002.62%397,113
Sep 11, 20251,354.801,414.801,351.201,398.401,398.403.62%483,141
Sep 10, 20251,360.001,363.701,325.101,349.501,349.500.12%219,632
Sep 9, 20251,372.001,374.001,334.001,347.901,347.90-0.66%130,923
Sep 8, 20251,383.701,423.801,352.101,356.801,356.80-0.83%207,478
Sep 5, 20251,389.901,401.601,356.301,368.201,368.20-1.32%199,086
Sep 4, 20251,384.001,425.501,361.601,386.501,386.502.12%613,397
Sep 3, 20251,322.001,376.101,281.601,357.701,357.703.59%465,965
Sep 2, 20251,260.001,310.601,257.001,310.601,310.605.00%296,171
Sep 1, 20251,262.701,262.701,200.801,248.201,248.20-1.25%785,420
Aug 29, 20251,250.301,303.001,244.901,264.001,264.001.10%395,742
Aug 28, 20251,283.001,285.651,232.001,250.301,250.30-2.55%316,022
Aug 26, 20251,316.851,325.951,261.101,283.001,283.00-2.78%438,144
Aug 25, 20251,354.001,354.001,292.451,319.751,319.75-2.99%727,098
Aug 22, 20251,293.351,385.001,267.201,360.451,360.455.55%1,717,335
Aug 21, 20251,275.001,320.001,187.001,288.951,288.955.33%4,279,584
Aug 20, 20251,124.951,223.751,086.151,223.751,223.7510.00%1,604,181
Aug 19, 20251,095.901,159.201,093.601,112.501,112.502.01%774,435
Aug 18, 20251,069.901,098.951,059.001,090.551,090.553.17%420,901
Aug 14, 20251,071.001,080.001,046.651,057.051,057.05-0.90%342,055
Aug 13, 20251,065.001,085.001,051.101,066.601,066.600.48%346,148
Aug 12, 20251,063.001,078.951,045.551,061.551,061.55-0.19%381,708
Aug 11, 20251,094.001,122.501,047.851,063.551,063.55-2.50%1,064,058
Aug 8, 20251,150.001,224.001,071.051,090.851,090.85-3.83%3,019,630
Aug 7, 20251,060.001,167.801,042.501,134.301,134.306.42%1,673,531
Aug 6, 20251,070.001,091.151,026.001,065.901,065.90-1.55%2,928,924