Adroit Infotech Limited (BOM:532172)
India · Delayed Price · Currency is INR 9.80
-0.15 (-1.51%)
At close: Jan 23, 2026
Adroit Infotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 9.75 | 10.00 | 9.41 | 9.80 | 9.80 | -1.51% | 324 |
| Jan 22, 2026 | 10.00 | 10.15 | 9.85 | 9.95 | 9.95 | 0.91% | 6,856 |
| Jan 21, 2026 | 9.50 | 10.00 | 9.23 | 9.86 | 9.86 | 7.17% | 8,751 |
| Jan 20, 2026 | 10.00 | 10.00 | 9.20 | 9.20 | 9.20 | -7.44% | 2,262 |
| Jan 19, 2026 | 9.57 | 10.00 | 9.57 | 9.94 | 9.94 | -0.60% | 2,203 |
| Jan 16, 2026 | 9.91 | 10.18 | 9.71 | 10.00 | 10.00 | 0.91% | 560 |
| Jan 14, 2026 | 10.09 | 10.09 | 9.90 | 9.91 | 9.91 | -0.90% | 75 |
| Jan 13, 2026 | 9.68 | 10.18 | 9.68 | 10.00 | 10.00 | 0.50% | 585 |
| Jan 12, 2026 | 10.29 | 10.29 | 9.52 | 9.95 | 9.95 | 0.30% | 22,437 |
| Jan 9, 2026 | 9.75 | 10.35 | 9.75 | 9.92 | 9.92 | 0.61% | 3,250 |
| Jan 8, 2026 | 10.10 | 10.15 | 9.50 | 9.86 | 9.86 | -3.71% | 2,635 |
| Jan 7, 2026 | 10.17 | 10.24 | 8.50 | 10.24 | 10.24 | 2.61% | 7,465 |
| Jan 6, 2026 | 10.03 | 10.10 | 9.91 | 9.98 | 9.98 | -2.44% | 46,546 |
| Jan 5, 2026 | 10.08 | 10.23 | 10.07 | 10.23 | 10.23 | 1.49% | 782 |
| Jan 2, 2026 | 10.15 | 10.15 | 9.89 | 10.08 | 10.08 | -3.45% | 11,871 |
| Jan 1, 2026 | 10.25 | 10.44 | 10.25 | 10.44 | 10.44 | 1.85% | 253 |
| Dec 31, 2025 | 10.25 | 10.61 | 10.22 | 10.25 | 10.25 | - | 81,149 |
| Dec 30, 2025 | 9.83 | 10.50 | 9.81 | 10.25 | 10.25 | 1.59% | 27,301 |
| Dec 29, 2025 | 10.10 | 10.39 | 9.92 | 10.09 | 10.09 | 0.40% | 4,274 |
| Dec 26, 2025 | 10.31 | 10.36 | 9.80 | 10.05 | 10.05 | -5.90% | 164,882 |
| Dec 24, 2025 | 10.10 | 11.45 | 10.10 | 10.68 | 10.68 | 0.75% | 49,815 |
| Dec 23, 2025 | 10.36 | 10.95 | 10.25 | 10.60 | 10.60 | 3.41% | 12,075 |
| Dec 22, 2025 | 10.00 | 10.44 | 9.90 | 10.25 | 10.25 | 1.69% | 33,012 |
| Dec 19, 2025 | 10.14 | 10.75 | 9.82 | 10.08 | 10.08 | 0.30% | 31,998 |
| Dec 18, 2025 | 10.01 | 10.08 | 10.00 | 10.05 | 10.05 | 0.40% | 4,001 |
| Dec 17, 2025 | 10.00 | 10.19 | 9.96 | 10.01 | 10.01 | -1.38% | 7,435 |
| Dec 16, 2025 | 9.85 | 10.23 | 9.85 | 10.15 | 10.15 | 1.30% | 1,013 |
| Dec 15, 2025 | 10.08 | 10.14 | 9.80 | 10.02 | 10.02 | -0.79% | 381 |
| Dec 12, 2025 | 10.15 | 10.16 | 10.00 | 10.10 | 10.10 | 1.30% | 419 |
| Dec 11, 2025 | 10.00 | 10.00 | 9.96 | 9.97 | 9.97 | -1.38% | 301 |
| Dec 10, 2025 | 10.14 | 10.20 | 9.82 | 10.11 | 10.11 | 0.80% | 5,956 |
| Dec 9, 2025 | 10.09 | 10.10 | 9.91 | 10.03 | 10.03 | -1.18% | 41,103 |
| Dec 8, 2025 | 10.30 | 10.30 | 10.00 | 10.15 | 10.15 | -1.36% | 15,057 |
| Dec 5, 2025 | 10.28 | 10.33 | 9.97 | 10.29 | 10.29 | 2.90% | 26,241 |
| Dec 4, 2025 | 10.10 | 10.20 | 9.84 | 10.00 | 10.00 | -0.89% | 3,194 |
| Dec 3, 2025 | 10.05 | 10.10 | 9.86 | 10.09 | 10.09 | 0.60% | 1,911 |
| Dec 2, 2025 | 10.03 | 10.03 | 10.00 | 10.03 | 10.03 | 0.20% | 486 |
| Dec 1, 2025 | 10.64 | 10.64 | 9.95 | 10.01 | 10.01 | -1.86% | 4,308 |
| Nov 28, 2025 | 10.06 | 10.48 | 10.00 | 10.20 | 10.20 | 2.00% | 5,916 |
| Nov 27, 2025 | 10.71 | 10.71 | 10.00 | 10.00 | 10.00 | -2.63% | 2,844 |
| Nov 26, 2025 | 10.47 | 11.90 | 10.15 | 10.27 | 10.27 | -0.29% | 6,507 |
| Nov 25, 2025 | 11.90 | 11.90 | 10.21 | 10.30 | 10.30 | -1.44% | 1,246 |
| Nov 24, 2025 | 10.00 | 10.72 | 10.00 | 10.45 | 10.45 | 3.06% | 3,289 |
| Nov 21, 2025 | 10.64 | 10.86 | 9.84 | 10.14 | 10.14 | -3.80% | 7,842 |
| Nov 20, 2025 | 10.95 | 10.95 | 10.52 | 10.54 | 10.54 | -3.74% | 18,159 |
| Nov 19, 2025 | 10.68 | 11.04 | 10.46 | 10.95 | 10.95 | 0.37% | 2,186 |
| Nov 18, 2025 | 10.72 | 11.18 | 10.62 | 10.91 | 10.91 | -0.82% | 1,416 |
| Nov 17, 2025 | 11.00 | 11.17 | 10.87 | 11.00 | 11.00 | -2.83% | 422 |
| Nov 14, 2025 | 11.11 | 11.39 | 11.00 | 11.32 | 11.32 | 1.52% | 616 |
| Nov 13, 2025 | 11.11 | 11.34 | 11.11 | 11.15 | 11.15 | 0.45% | 683 |