Aditya Infotech Limited (NSE:CPPLUS)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,515.00 | 1,528.90 | 1,500.00 | 1,511.90 | 1,511.90 | -0.24% | 73,910 |
| Dec 4, 2025 | 1,530.00 | 1,535.90 | 1,493.90 | 1,515.60 | 1,515.60 | -1.14% | 143,643 |
| Dec 3, 2025 | 1,546.50 | 1,549.90 | 1,517.50 | 1,533.10 | 1,533.10 | -0.87% | 69,683 |
| Dec 2, 2025 | 1,525.40 | 1,554.40 | 1,515.10 | 1,546.50 | 1,546.50 | 1.75% | 152,643 |
| Dec 1, 2025 | 1,542.00 | 1,562.10 | 1,500.00 | 1,519.90 | 1,519.90 | -0.92% | 296,513 |
| Nov 28, 2025 | 1,571.50 | 1,596.10 | 1,521.10 | 1,534.00 | 1,534.00 | -2.29% | 221,068 |
| Nov 27, 2025 | 1,600.00 | 1,648.00 | 1,542.50 | 1,570.00 | 1,570.00 | -1.03% | 289,730 |
| Nov 26, 2025 | 1,631.70 | 1,651.50 | 1,577.20 | 1,586.40 | 1,586.40 | -2.39% | 137,308 |
| Nov 25, 2025 | 1,607.50 | 1,678.00 | 1,605.60 | 1,625.30 | 1,625.30 | 1.11% | 135,249 |
| Nov 24, 2025 | 1,667.70 | 1,683.90 | 1,588.20 | 1,607.50 | 1,607.50 | -3.61% | 156,085 |
| Nov 21, 2025 | 1,671.80 | 1,698.00 | 1,656.40 | 1,667.70 | 1,667.70 | -0.58% | 96,732 |
| Nov 20, 2025 | 1,737.30 | 1,742.00 | 1,666.00 | 1,677.40 | 1,677.40 | -2.58% | 122,441 |
| Nov 19, 2025 | 1,690.00 | 1,745.10 | 1,671.60 | 1,721.90 | 1,721.90 | 2.45% | 379,244 |
| Nov 18, 2025 | 1,676.10 | 1,699.90 | 1,666.10 | 1,680.70 | 1,680.70 | 0.16% | 125,392 |
| Nov 17, 2025 | 1,620.90 | 1,703.20 | 1,604.80 | 1,678.00 | 1,678.00 | 3.52% | 319,110 |
| Nov 14, 2025 | 1,668.00 | 1,716.90 | 1,580.00 | 1,620.90 | 1,620.90 | -1.47% | 655,071 |
| Nov 13, 2025 | 1,570.00 | 1,645.10 | 1,552.00 | 1,645.10 | 1,645.10 | 10.00% | 1,459,292 |
| Nov 12, 2025 | 1,507.80 | 1,515.10 | 1,482.30 | 1,495.60 | 1,495.60 | -0.29% | 143,607 |
| Nov 11, 2025 | 1,501.80 | 1,524.50 | 1,463.70 | 1,500.00 | 1,500.00 | 0.27% | 170,684 |
| Nov 10, 2025 | 1,589.90 | 1,589.90 | 1,462.60 | 1,496.00 | 1,496.00 | -2.53% | 614,609 |
| Nov 7, 2025 | 1,400.00 | 1,544.20 | 1,390.80 | 1,534.90 | 1,534.90 | 9.33% | 1,574,742 |
| Nov 6, 2025 | 1,335.50 | 1,425.80 | 1,327.50 | 1,403.90 | 1,403.90 | 6.19% | 416,827 |
| Nov 4, 2025 | 1,329.80 | 1,329.80 | 1,307.00 | 1,322.10 | 1,322.10 | -0.26% | 127,898 |
| Nov 3, 2025 | 1,338.00 | 1,347.00 | 1,304.00 | 1,325.60 | 1,325.60 | 0.88% | 190,963 |
| Oct 31, 2025 | 1,364.90 | 1,372.40 | 1,304.00 | 1,314.00 | 1,314.00 | -3.49% | 315,455 |
| Oct 30, 2025 | 1,375.10 | 1,379.90 | 1,337.50 | 1,361.50 | 1,361.50 | -1.34% | 302,198 |
| Oct 29, 2025 | 1,379.00 | 1,387.00 | 1,363.10 | 1,380.00 | 1,380.00 | 0.47% | 58,228 |
| Oct 28, 2025 | 1,388.00 | 1,390.00 | 1,364.00 | 1,373.50 | 1,373.50 | -0.63% | 68,775 |
| Oct 27, 2025 | 1,394.80 | 1,395.90 | 1,360.00 | 1,382.20 | 1,382.20 | -0.51% | 69,429 |
| Oct 24, 2025 | 1,404.80 | 1,424.10 | 1,365.50 | 1,389.30 | 1,389.30 | -1.46% | 107,390 |
| Oct 23, 2025 | 1,455.00 | 1,475.00 | 1,400.00 | 1,409.90 | 1,409.90 | -1.63% | 120,593 |
| Oct 21, 2025 | 1,425.00 | 1,448.00 | 1,420.00 | 1,433.20 | 1,433.20 | 0.97% | 57,723 |
| Oct 20, 2025 | 1,409.80 | 1,433.50 | 1,398.00 | 1,419.40 | 1,419.40 | 1.60% | 123,921 |
| Oct 17, 2025 | 1,391.50 | 1,405.10 | 1,381.50 | 1,397.10 | 1,397.10 | 0.90% | 72,182 |
| Oct 16, 2025 | 1,423.30 | 1,426.00 | 1,370.90 | 1,384.60 | 1,384.60 | -2.72% | 175,349 |
| Oct 15, 2025 | 1,354.00 | 1,439.80 | 1,353.50 | 1,423.30 | 1,423.30 | 4.99% | 316,653 |
| Oct 14, 2025 | 1,368.60 | 1,374.40 | 1,312.20 | 1,355.60 | 1,355.60 | -0.51% | 169,965 |
| Oct 13, 2025 | 1,388.10 | 1,403.90 | 1,355.00 | 1,362.50 | 1,362.50 | -2.06% | 91,674 |
| Oct 10, 2025 | 1,366.20 | 1,403.00 | 1,353.80 | 1,391.20 | 1,391.20 | 2.23% | 157,253 |
| Oct 9, 2025 | 1,401.80 | 1,405.60 | 1,340.50 | 1,360.80 | 1,360.80 | -2.92% | 158,454 |
| Oct 8, 2025 | 1,425.00 | 1,449.00 | 1,393.00 | 1,401.80 | 1,401.80 | -1.49% | 94,640 |
| Oct 7, 2025 | 1,380.00 | 1,447.60 | 1,380.00 | 1,423.00 | 1,423.00 | 3.21% | 274,227 |
| Oct 6, 2025 | 1,363.40 | 1,412.80 | 1,356.80 | 1,378.70 | 1,378.70 | 1.58% | 253,701 |
| Oct 3, 2025 | 1,345.00 | 1,369.00 | 1,332.00 | 1,357.30 | 1,357.30 | 2.01% | 105,582 |
| Oct 1, 2025 | 1,329.70 | 1,358.70 | 1,300.00 | 1,330.50 | 1,330.50 | 0.85% | 149,947 |
| Sep 30, 2025 | 1,294.90 | 1,332.00 | 1,271.00 | 1,319.30 | 1,319.30 | 3.39% | 241,139 |
| Sep 29, 2025 | 1,260.00 | 1,285.60 | 1,227.00 | 1,276.10 | 1,276.10 | 1.71% | 376,023 |
| Sep 26, 2025 | 1,324.80 | 1,327.80 | 1,254.70 | 1,254.70 | 1,254.70 | -5.00% | 255,519 |
| Sep 25, 2025 | 1,372.10 | 1,373.80 | 1,311.10 | 1,320.70 | 1,320.70 | -3.98% | 126,370 |
| Sep 24, 2025 | 1,394.00 | 1,395.00 | 1,362.60 | 1,375.40 | 1,375.40 | -1.38% | 116,040 |