Adroit Infotech Limited (BOM:532172)
India · Delayed Price · Currency is INR 9.59
-0.20 (-2.04%)
At close: Apr 20, 2026
Adroit Infotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 10.00 | 10.75 | 9.70 | 9.79 | 9.79 | -1.11% | 16,862 |
| Apr 16, 2026 | 10.75 | 10.90 | 9.56 | 9.90 | 9.90 | -1.79% | 3,294 |
| Apr 15, 2026 | 10.19 | 10.19 | 9.60 | 10.08 | 10.08 | 3.92% | 2,387 |
| Apr 13, 2026 | 10.40 | 10.40 | 9.59 | 9.70 | 9.70 | -1.52% | 239 |
| Apr 10, 2026 | 9.88 | 10.20 | 9.60 | 9.85 | 9.85 | 1.76% | 4,768 |
| Apr 9, 2026 | 9.29 | 9.69 | 9.20 | 9.68 | 9.68 | 2.11% | 800 |
| Apr 8, 2026 | 9.20 | 9.60 | 9.16 | 9.48 | 9.48 | 2.71% | 29,068 |
| Apr 7, 2026 | 9.40 | 9.40 | 8.93 | 9.23 | 9.23 | -0.54% | 259 |
| Apr 6, 2026 | 8.73 | 9.40 | 8.73 | 9.28 | 9.28 | 3.11% | 19,333 |
| Apr 2, 2026 | 8.51 | 9.13 | 8.51 | 9.00 | 9.00 | -0.99% | 3,448 |
| Apr 1, 2026 | 8.60 | 9.09 | 8.60 | 9.09 | 9.09 | 10.58% | 10,927 |
| Mar 30, 2026 | 9.30 | 9.45 | 7.82 | 8.22 | 8.22 | - | 29,824 |
| Mar 27, 2026 | 8.45 | 8.58 | 8.01 | 8.22 | 8.22 | -4.20% | 235,659 |
| Mar 25, 2026 | 8.47 | 8.85 | 8.47 | 8.58 | 8.58 | -0.35% | 1,674 |
| Mar 24, 2026 | 9.40 | 9.40 | 8.11 | 8.61 | 8.61 | 1.77% | 54,720 |
| Mar 23, 2026 | 8.85 | 8.94 | 8.25 | 8.46 | 8.46 | -5.47% | 9,373 |
| Mar 20, 2026 | 8.90 | 9.00 | 8.61 | 8.95 | 8.95 | 5.05% | 5,906 |
| Mar 19, 2026 | 9.24 | 9.47 | 8.40 | 8.52 | 8.52 | -9.17% | 57,117 |
| Mar 18, 2026 | 9.35 | 9.48 | 9.15 | 9.38 | 9.38 | 0.64% | 19,102 |
| Mar 17, 2026 | 9.68 | 9.70 | 9.01 | 9.32 | 9.32 | 0.11% | 10,601 |
| Mar 16, 2026 | 9.31 | 9.70 | 9.20 | 9.31 | 9.31 | 0.11% | 7,899 |
| Mar 13, 2026 | 9.32 | 9.79 | 8.98 | 9.30 | 9.30 | -4.02% | 2,816 |
| Mar 12, 2026 | 9.44 | 9.97 | 9.44 | 9.69 | 9.69 | - | 362 |
| Mar 11, 2026 | 9.56 | 10.08 | 9.56 | 9.69 | 9.69 | -0.72% | 7,618 |
| Mar 10, 2026 | 9.80 | 10.72 | 9.75 | 9.76 | 9.76 | 0.83% | 108,460 |
| Mar 9, 2026 | 9.30 | 9.79 | 9.30 | 9.68 | 9.68 | 0.21% | 164,727 |
| Mar 6, 2026 | 9.65 | 10.25 | 9.52 | 9.66 | 9.66 | -1.02% | 121,055 |
| Mar 5, 2026 | 9.75 | 10.16 | 9.71 | 9.76 | 9.76 | 0.51% | 104,426 |
| Mar 4, 2026 | 9.40 | 9.85 | 9.40 | 9.71 | 9.71 | 2.21% | 2,148 |
| Mar 2, 2026 | 9.51 | 9.99 | 9.37 | 9.50 | 9.50 | -6.03% | 6,166 |
| Feb 27, 2026 | 10.19 | 10.37 | 10.02 | 10.11 | 10.11 | 0.30% | 91,135 |
| Feb 26, 2026 | 9.62 | 10.40 | 9.43 | 10.08 | 10.08 | 4.89% | 6,042 |
| Feb 25, 2026 | 10.95 | 10.95 | 9.28 | 9.61 | 9.61 | -1.54% | 7,766 |
| Feb 24, 2026 | 9.70 | 9.76 | 9.35 | 9.76 | 9.76 | 2.63% | 171 |
| Feb 23, 2026 | 9.80 | 9.90 | 9.40 | 9.51 | 9.51 | 0.53% | 1,254 |
| Feb 20, 2026 | 9.47 | 9.76 | 9.38 | 9.46 | 9.46 | 1.07% | 877 |
| Feb 19, 2026 | 10.20 | 10.20 | 9.05 | 9.36 | 9.36 | -6.02% | 1,619 |
| Feb 18, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 1.84% | 100 |
| Feb 17, 2026 | 9.81 | 9.81 | 9.30 | 9.78 | 9.78 | -2.20% | 2,002 |
| Feb 16, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.01% | 30 |
| Feb 13, 2026 | 10.00 | 10.06 | 9.78 | 9.90 | 9.90 | -0.90% | 3,124 |
| Feb 12, 2026 | 10.30 | 10.30 | 9.74 | 9.99 | 9.99 | -0.20% | 3,910 |
| Feb 11, 2026 | 9.90 | 10.20 | 9.67 | 10.01 | 10.01 | 0.10% | 3,104 |
| Feb 10, 2026 | 10.20 | 10.26 | 10.00 | 10.00 | 10.00 | -1.48% | 769 |
| Feb 9, 2026 | 9.60 | 10.44 | 9.60 | 10.15 | 10.15 | -0.10% | 3,470 |
| Feb 6, 2026 | 9.95 | 10.50 | 9.92 | 10.16 | 10.16 | 1.50% | 1,013 |
| Feb 5, 2026 | 10.34 | 10.39 | 9.80 | 10.01 | 10.01 | -3.19% | 5,737 |
| Feb 4, 2026 | 10.07 | 10.73 | 10.05 | 10.34 | 10.34 | 8.39% | 70,404 |
| Feb 3, 2026 | 9.54 | 9.54 | 9.36 | 9.54 | 9.54 | 2.03% | 310 |
| Feb 2, 2026 | 8.85 | 9.42 | 8.85 | 9.35 | 9.35 | -0.53% | 1,316 |