Skip to main content
Aditya Infotech Limited (NSE:CPPLUS)
India flag India · Delayed Price · Currency is INR
2,316.10
-29.10 (-1.24%)
Apr 28, 2026, 3:30 PM IST

Aditya Infotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,345.202,389.902,293.102,306.602,306.60-1.65%286,157
Apr 27, 20262,284.902,369.002,238.302,345.202,345.203.17%558,843
Apr 24, 20262,300.002,300.002,188.202,273.202,273.200.22%405,577
Apr 23, 20262,183.902,288.002,183.902,268.302,268.303.86%335,388
Apr 22, 20262,259.302,274.502,170.002,183.902,183.90-3.28%390,885
Apr 21, 20262,278.002,365.002,230.002,258.002,258.00-0.69%801,202
Apr 20, 20262,264.302,284.002,176.202,273.802,273.800.42%422,627
Apr 17, 20262,140.002,285.902,125.902,264.302,264.307.91%1,430,618
Apr 16, 20262,094.002,120.002,000.002,098.402,098.401.52%656,672
Apr 15, 20261,995.002,100.501,990.002,066.902,066.905.77%543,577
Apr 13, 20261,881.001,999.001,837.501,954.201,954.203.16%421,618
Apr 10, 20261,906.101,912.101,874.601,894.401,894.40-0.49%83,542
Apr 9, 20261,905.001,980.001,896.201,903.801,903.800.21%231,230
Apr 8, 20261,899.001,915.101,847.301,899.801,899.803.72%473,417
Apr 7, 20261,815.901,850.001,794.101,831.601,831.600.86%110,120
Apr 6, 20261,829.601,844.901,790.501,815.901,815.900.91%210,990
Apr 2, 20261,794.501,877.501,762.001,799.601,799.600.52%899,163
Apr 1, 20261,908.101,949.401,771.501,790.301,790.30-0.44%658,090
Mar 30, 20261,835.001,840.001,755.501,798.301,798.30-1.52%297,627
Mar 27, 20261,824.901,889.901,790.001,826.001,826.000.92%1,116,739
Mar 25, 20261,700.001,840.701,681.301,809.401,809.408.13%824,974
Mar 24, 20261,688.001,689.301,633.101,673.401,673.401.90%168,543
Mar 23, 20261,709.601,720.101,630.701,642.201,642.20-4.48%246,092
Mar 20, 20261,700.001,740.101,683.701,719.301,719.302.68%159,267
Mar 19, 20261,660.101,720.001,642.601,674.501,674.50-0.56%148,549
Mar 18, 20261,619.801,696.901,601.001,683.901,683.904.49%166,636
Mar 17, 20261,599.001,644.001,599.001,611.501,611.501.47%174,336
Mar 16, 20261,618.001,619.401,572.701,588.201,588.20-1.93%93,155
Mar 13, 20261,604.001,634.701,571.101,619.401,619.400.66%276,739
Mar 12, 20261,580.201,623.901,547.901,608.801,608.801.64%292,121
Mar 11, 20261,664.001,667.301,568.601,582.901,582.90-3.71%153,811
Mar 10, 20261,659.001,680.601,631.001,643.901,643.900.20%179,315
Mar 9, 20261,650.001,659.001,602.001,640.601,640.60-1.78%96,996
Mar 6, 20261,723.901,729.901,652.001,670.401,670.40-2.18%155,423
Mar 5, 20261,688.801,748.301,688.801,707.601,707.601.30%311,662
Mar 4, 20261,742.501,755.001,678.001,685.701,685.70-3.26%223,184
Mar 2, 20261,575.201,759.001,575.201,742.501,742.503.17%833,861
Feb 27, 20261,614.901,709.901,595.901,689.001,689.004.91%632,461
Feb 26, 20261,600.001,664.901,600.001,610.001,610.002.18%625,359
Feb 25, 20261,509.901,621.901,500.001,575.701,575.706.86%1,429,956
Feb 24, 20261,503.901,504.101,428.001,474.501,474.50-2.02%192,238
Feb 23, 20261,548.001,548.001,493.101,504.901,504.900.33%112,893
Feb 20, 20261,554.001,563.501,492.001,499.901,499.90-3.48%93,644
Feb 19, 20261,567.601,594.001,540.101,553.901,553.90-0.87%62,560
Feb 18, 20261,590.001,609.101,555.901,567.601,567.60-1.59%62,544
Feb 17, 20261,564.601,612.001,551.001,592.901,592.901.42%141,966
Feb 16, 20261,590.001,680.001,550.601,570.601,570.60-0.17%297,701
Feb 13, 20261,557.001,649.001,515.001,573.301,573.301.75%1,119,694
Feb 12, 20261,582.801,582.801,533.501,546.201,546.20-2.31%181,878
Feb 11, 20261,580.001,602.701,544.401,582.801,582.80-0.26%207,045
Feb 10, 20261,530.001,594.401,529.901,587.001,587.004.02%142,335
Feb 9, 20261,503.501,549.901,497.201,525.601,525.602.48%70,217
Feb 6, 20261,470.501,520.401,470.001,488.701,488.700.84%83,953
Feb 5, 20261,552.901,552.901,458.701,476.301,476.30-5.18%149,549
Feb 4, 20261,482.101,565.001,469.101,557.001,557.004.54%117,209
Feb 3, 20261,509.801,529.901,475.101,489.401,489.402.41%170,259
Feb 2, 20261,390.001,464.501,389.401,454.301,454.304.51%105,008
Feb 1, 20261,382.101,412.701,382.001,391.501,391.500.69%28,512
Jan 30, 20261,401.001,410.801,372.101,382.001,382.00-1.43%91,966
Jan 29, 20261,408.801,414.001,386.101,402.001,402.00-0.48%30,284
Jan 28, 20261,380.501,414.001,380.501,408.801,408.802.05%26,469
Jan 27, 20261,400.001,430.001,370.301,380.501,380.50-1.04%40,837
Jan 23, 20261,430.401,440.901,380.001,395.001,395.00-2.47%84,820
Jan 22, 20261,386.001,448.601,377.301,430.401,430.403.92%168,281
Jan 21, 20261,398.001,398.001,351.501,376.401,376.40-1.69%106,461
Jan 20, 20261,386.001,422.601,355.001,400.001,400.001.08%200,824
Jan 19, 20261,386.601,399.401,348.301,385.001,385.00-0.12%96,819
Jan 16, 20261,417.801,417.801,367.001,386.601,386.60-1.04%56,881
Jan 14, 20261,415.001,416.201,387.001,401.201,401.20-1.30%88,428
Jan 13, 20261,434.001,449.901,405.201,419.701,419.70-0.21%99,712
Jan 12, 20261,415.001,431.401,371.001,422.701,422.701.24%87,672
Jan 9, 20261,371.001,450.001,363.101,405.301,405.302.49%200,944
Jan 8, 20261,405.501,405.501,354.901,371.101,371.10-2.16%83,873
Jan 7, 20261,416.901,437.401,381.001,401.401,401.40-1.21%114,049
Jan 6, 20261,490.001,490.001,413.601,418.501,418.50-3.17%117,008
Jan 5, 20261,504.001,508.901,456.001,465.001,465.00-2.42%50,438
Jan 2, 20261,535.001,535.001,500.001,501.401,501.40-1.35%40,059
Jan 1, 20261,490.301,534.901,485.001,522.001,522.002.13%61,642
Dec 31, 20251,487.101,505.801,474.701,490.301,490.300.19%100,476
Dec 30, 20251,491.101,505.001,451.501,487.501,487.50-0.24%51,982
Dec 29, 20251,505.001,532.001,463.301,491.101,491.10-0.78%93,168
Dec 26, 20251,531.201,531.201,500.001,502.801,502.80-1.86%45,818
Dec 24, 20251,544.001,558.601,510.801,531.301,531.30-1.40%80,665
Dec 23, 20251,605.001,605.001,545.901,553.101,553.10-2.85%78,827
Dec 22, 20251,573.001,607.901,564.901,598.701,598.702.52%142,448
Dec 19, 20251,522.401,568.001,515.201,559.401,559.402.17%50,204
Dec 18, 20251,521.401,537.001,494.501,526.301,526.300.36%45,350
Dec 17, 20251,536.401,553.201,516.201,520.801,520.80-0.97%84,250
Dec 16, 20251,570.001,570.901,530.001,535.701,535.70-1.95%46,613
Dec 15, 20251,554.901,586.801,545.501,566.201,566.200.73%82,481
Dec 12, 20251,544.701,565.001,531.101,554.901,554.901.25%133,712
Dec 11, 20251,468.701,549.001,449.801,535.701,535.704.24%247,277
Dec 10, 20251,483.501,508.201,461.101,473.201,473.20-0.69%92,841
Dec 9, 20251,490.501,498.601,451.901,483.501,483.50-1.03%130,805
Dec 8, 20251,505.001,550.001,470.001,499.001,499.00-0.85%223,075
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