Aditya Infotech Limited CPPLUS
NSE · India · Consumer Durables
INR 3,799.60-46.90 (-1.22%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 3,846.50 | +0.76% | INR 3,840.10 | INR 3,950.00 | INR 3,766.00 | 237.69K |
| 2026-09-29 | INR 3,817.60 | +2.53% | INR 3,739.00 | INR 3,841.90 | INR 3,714.10 | 224.86K |
| 2026-09-28 | INR 3,723.40 | +0.97% | INR 3,759.90 | INR 3,833.90 | INR 3,710.00 | 164.86K |
| 2026-09-25 | INR 3,687.50 | -2.96% | INR 3,802.00 | INR 3,943.00 | INR 3,663.20 | 165.93K |
| 2026-09-24 | INR 3,800.10 | -0.83% | INR 3,819.80 | INR 3,874.60 | INR 3,752.00 | 318.53K |
| 2026-09-23 | INR 3,831.90 | +5.00% | INR 3,679.00 | INR 3,831.90 | INR 3,679.00 | 305.86K |
| 2026-09-22 | INR 3,649.50 | +4.80% | INR 3,500.10 | INR 3,656.40 | INR 3,500.10 | 317.71K |
| 2026-09-21 | INR 3,482.30 | +3.79% | INR 3,349.90 | INR 3,505.00 | INR 3,338.80 | 287.30K |
| 2026-09-18 | INR 3,355.10 | -0.69% | INR 3,378.40 | INR 3,500.00 | INR 3,321.00 | 880.08K |
| 2026-09-17 | INR 3,378.40 | -4.77% | INR 3,520.00 | INR 3,549.40 | INR 3,370.40 | 432.39K |
| 2026-09-16 | INR 3,547.70 | -3.16% | INR 3,680.00 | INR 3,699.00 | INR 3,480.30 | 315.43K |
| 2026-09-15 | INR 3,663.40 | -4.24% | INR 3,825.40 | INR 3,879.80 | INR 3,634.30 | 182.90K |
| 2026-09-14 | INR 3,825.50 | 0.00% | INR 3,825.50 | INR 3,825.50 | INR 3,825.50 | 0 |
| 2026-09-11 | INR 3,825.50 | -0.09% | INR 3,810.00 | INR 3,900.00 | INR 3,775.00 | 161.47K |
| 2026-09-10 | INR 3,829.10 | +2.22% | INR 3,662.00 | INR 3,879.90 | INR 3,662.00 | 215.71K |
| 2026-09-09 | INR 3,746.10 | -2.16% | INR 3,850.00 | INR 3,887.20 | INR 3,703.20 | 180.33K |
| 2026-09-08 | INR 3,828.80 | +2.02% | INR 3,762.50 | INR 3,850.00 | INR 3,690.00 | 169.12K |
| 2026-09-07 | INR 3,752.90 | +1.30% | INR 3,705.00 | INR 3,803.10 | INR 3,705.00 | 170.20K |
| 2026-09-04 | INR 3,704.60 | -1.24% | INR 3,752.70 | INR 3,797.90 | INR 3,645.00 | 202.26K |
| 2026-09-03 | INR 3,751.30 | +0.80% | INR 3,700.00 | INR 3,770.10 | INR 3,616.10 | 167.20K |
| 2026-09-02 | INR 3,721.40 | -0.15% | INR 3,742.00 | INR 3,787.60 | INR 3,665.20 | 222.18K |
| 2026-09-01 | INR 3,726.90 | +4.51% | INR 3,566.00 | INR 3,741.00 | INR 3,491.10 | 504.19K |
| 2026-08-31 | INR 3,566.00 | -0.30% | INR 3,576.40 | INR 3,602.00 | INR 3,460.20 | 360.51K |
| 2026-08-28 | INR 3,576.60 | -1.46% | INR 3,630.00 | INR 3,662.00 | INR 3,552.00 | 138.49K |
| 2026-08-27 | INR 3,629.70 | +2.82% | INR 3,530.30 | INR 3,650.00 | INR 3,500.00 | 297.75K |
| 2026-08-26 | INR 3,530.30 | +4.03% | INR 3,418.00 | INR 3,548.00 | INR 3,400.10 | 217.91K |
| 2026-08-25 | INR 3,393.50 | -0.76% | INR 3,434.80 | INR 3,455.00 | INR 3,330.10 | 219.20K |
| 2026-08-24 | INR 3,419.50 | -1.61% | INR 3,500.00 | INR 3,514.00 | INR 3,375.00 | 169.01K |
| 2026-08-21 | INR 3,475.50 | +0.20% | INR 3,490.00 | INR 3,566.00 | INR 3,410.00 | 255.39K |
| 2026-08-20 | INR 3,468.60 | +5.00% | INR 3,333.00 | INR 3,468.60 | INR 3,328.00 | 306.27K |
| 2026-08-19 | INR 3,303.50 | -1.15% | INR 3,361.10 | INR 3,393.00 | INR 3,251.00 | 275.09K |
| 2026-08-18 | INR 3,342.00 | -0.03% | INR 3,260.10 | INR 3,388.00 | INR 3,260.00 | 412.21K |
| 2026-08-17 | INR 3,343.10 | -5.00% | INR 3,351.10 | INR 3,424.40 | INR 3,343.10 | 640.47K |
| 2026-08-14 | INR 3,519.00 | -5.00% | INR 3,575.00 | INR 3,616.60 | INR 3,519.00 | 68.93K |
| 2026-08-13 | INR 3,704.20 | -5.00% | INR 4,094.00 | INR 4,094.00 | INR 3,704.20 | 635.70K |
| 2026-08-12 | INR 3,899.10 | +2.46% | INR 3,817.00 | INR 3,965.00 | INR 3,770.10 | 287.37K |
| 2026-08-11 | INR 3,805.50 | +1.08% | INR 3,764.80 | INR 3,915.00 | INR 3,762.00 | 342.86K |
| 2026-08-10 | INR 3,764.80 | +1.51% | INR 3,738.10 | INR 3,820.00 | INR 3,725.20 | 186.90K |
| 2026-08-07 | INR 3,708.70 | +1.44% | INR 3,645.00 | INR 3,722.00 | INR 3,640.00 | 86.07K |
| 2026-08-06 | INR 3,656.20 | +2.86% | INR 3,563.70 | INR 3,709.00 | INR 3,550.10 | 204.11K |
| 2026-08-05 | INR 3,554.70 | +1.59% | INR 3,539.80 | INR 3,579.00 | INR 3,525.00 | 124.54K |
| 2026-08-04 | INR 3,499.20 | +2.06% | INR 3,425.20 | INR 3,549.90 | INR 3,420.00 | 167.51K |
| 2026-08-03 | INR 3,428.70 | +1.11% | INR 3,444.20 | INR 3,525.00 | INR 3,346.60 | 164.71K |
| 2026-07-31 | INR 3,391.00 | +4.02% | INR 3,259.90 | INR 3,422.00 | INR 3,259.90 | 180.65K |
| 2026-07-30 | INR 3,259.80 | -4.82% | INR 3,407.90 | INR 3,448.00 | INR 3,253.80 | 246.22K |
| 2026-07-29 | INR 3,425.00 | -0.18% | INR 3,457.00 | INR 3,468.00 | INR 3,287.10 | 205.56K |
| 2026-07-28 | INR 3,431.20 | -3.56% | INR 3,543.20 | INR 3,569.90 | INR 3,402.00 | 100.19K |
| 2026-07-27 | INR 3,557.80 | +0.41% | INR 3,539.10 | INR 3,685.00 | INR 3,495.00 | 134.94K |
| 2026-07-24 | INR 3,543.40 | -1.92% | INR 3,584.70 | INR 3,598.00 | INR 3,479.50 | 150.04K |
| 2026-07-23 | INR 3,612.60 | +4.83% | INR 3,450.00 | INR 3,618.60 | INR 3,450.00 | 194.11K |
| 2026-07-22 | INR 3,446.30 | -1.29% | INR 3,491.20 | INR 3,553.00 | INR 3,372.60 | 164.06K |
| 2026-07-21 | INR 3,491.20 | -2.09% | INR 3,576.90 | INR 3,619.90 | INR 3,453.00 | 128.62K |
| 2026-07-20 | INR 3,565.90 | -1.34% | INR 3,556.10 | INR 3,661.00 | INR 3,535.00 | 141.17K |
| 2026-07-17 | INR 3,614.40 | -4.88% | INR 3,820.00 | INR 3,827.80 | INR 3,610.00 | 259.10K |
| 2026-07-16 | INR 3,800.00 | +2.17% | INR 3,737.70 | INR 3,866.00 | INR 3,735.10 | 213.57K |
| 2026-07-15 | INR 3,719.30 | +2.66% | INR 3,650.10 | INR 3,749.50 | INR 3,650.10 | 251.13K |
| 2026-07-14 | INR 3,622.80 | -0.46% | INR 3,649.40 | INR 3,698.90 | INR 3,611.60 | 120.90K |
| 2026-07-13 | INR 3,639.40 | -0.63% | INR 3,640.00 | INR 3,750.00 | INR 3,610.00 | 149.29K |
| 2026-07-10 | INR 3,662.40 | +0.50% | INR 3,644.20 | INR 3,758.20 | INR 3,607.00 | 190.99K |
| 2026-07-09 | INR 3,644.20 | +2.52% | INR 3,554.00 | INR 3,685.00 | INR 3,531.70 | 188.46K |
| 2026-07-08 | INR 3,554.60 | +0.06% | INR 3,518.90 | INR 3,612.00 | INR 3,485.00 | 213.50K |
| 2026-07-07 | INR 3,552.60 | -1.63% | INR 3,580.00 | INR 3,640.00 | INR 3,481.60 | 218.09K |
| 2026-07-06 | INR 3,611.40 | +0.64% | INR 3,588.40 | INR 3,645.00 | INR 3,526.10 | 207.63K |
| 2026-07-03 | INR 3,588.40 | +3.11% | INR 3,490.00 | INR 3,609.00 | INR 3,490.00 | 134.90K |
| 2026-07-02 | INR 3,480.30 | -2.58% | INR 3,582.70 | INR 3,589.80 | INR 3,415.00 | 358.42K |
| 2026-07-01 | INR 3,572.30 | -2.05% | INR 3,659.00 | INR 3,709.80 | INR 3,560.00 | 191.15K |
| 2026-06-30 | INR 3,647.00 | -1.80% | INR 3,772.90 | INR 3,787.00 | INR 3,637.00 | 282.77K |
| 2026-06-29 | INR 3,714.00 | +4.37% | INR 3,565.00 | INR 3,736.40 | INR 3,510.70 | 431.87K |
| 2026-06-26 | INR 3,558.50 | 0.00% | INR 3,558.50 | INR 3,558.50 | INR 3,558.50 | 0 |
| 2026-06-25 | INR 3,558.50 | -1.63% | INR 3,640.00 | INR 3,655.00 | INR 3,550.00 | 130.22K |
| 2026-06-24 | INR 3,617.60 | +1.58% | INR 3,571.60 | INR 3,640.00 | INR 3,551.30 | 142.77K |
| 2026-06-23 | INR 3,561.30 | -1.94% | INR 3,600.00 | INR 3,700.00 | INR 3,532.20 | 254.51K |
| 2026-06-22 | INR 3,631.60 | -0.17% | INR 3,670.00 | INR 3,740.00 | INR 3,592.90 | 400.36K |
| 2026-06-19 | INR 3,637.80 | +3.53% | INR 3,550.00 | INR 3,654.00 | INR 3,492.60 | 354.99K |
| 2026-06-18 | INR 3,513.70 | +4.94% | INR 3,374.00 | INR 3,515.60 | INR 3,374.00 | 312.88K |
| 2026-06-17 | INR 3,348.20 | -0.85% | INR 3,386.60 | INR 3,408.00 | INR 3,283.80 | 236.04K |
| 2026-06-16 | INR 3,376.90 | +0.31% | INR 3,366.30 | INR 3,429.00 | INR 3,355.00 | 180.82K |
| 2026-06-15 | INR 3,366.30 | -0.28% | INR 3,544.00 | INR 3,544.00 | INR 3,345.10 | 199.66K |
| 2026-06-12 | INR 3,375.90 | +0.97% | INR 3,436.40 | INR 3,436.40 | INR 3,266.00 | 205.29K |
| 2026-06-11 | INR 3,343.50 | -2.72% | INR 3,428.20 | INR 3,490.00 | INR 3,265.20 | 416.53K |
| 2026-06-10 | INR 3,437.00 | -1.30% | INR 3,502.00 | INR 3,545.00 | INR 3,425.00 | 187.00K |
| 2026-06-09 | INR 3,482.20 | +1.71% | INR 3,429.00 | INR 3,550.00 | INR 3,425.00 | 283.40K |
| 2026-06-08 | INR 3,423.60 | -2.24% | INR 3,412.00 | INR 3,540.90 | INR 3,361.00 | 341.75K |
| 2026-06-05 | INR 3,501.90 | -1.01% | INR 3,590.00 | INR 3,714.40 | INR 3,376.80 | 977.12K |
| 2026-06-04 | INR 3,537.60 | +5.00% | INR 3,355.80 | INR 3,537.60 | INR 3,246.10 | 742.16K |
| 2026-06-03 | INR 3,369.20 | +4.84% | INR 3,235.00 | INR 3,374.30 | INR 3,114.10 | 669.02K |
| 2026-06-02 | INR 3,213.70 | +2.81% | INR 3,144.00 | INR 3,282.30 | INR 3,131.00 | 529.93K |
| 2026-06-01 | INR 3,126.00 | +7.66% | INR 3,074.70 | INR 3,193.80 | INR 3,047.50 | 1.72M |
| 2026-05-29 | INR 2,903.50 | +10.00% | INR 2,903.50 | INR 2,903.50 | INR 2,821.10 | 905.75K |
| 2026-05-28 | INR 2,639.60 | 0.00% | INR 2,639.60 | INR 2,639.60 | INR 2,639.60 | 0 |