Adroit Infotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	12.59	12.66	12.59	12.59	12.59	-4.98%	17,912
Oct 5, 2026	13.25	13.25	13.25	13.25	13.25	-4.95%	3,329
Oct 1, 2026	15.02	15.02	13.94	13.94	13.94	-4.98%	21,167
Sep 30, 2026	14.74	15.78	14.54	14.67	14.67	2.88%	324,931
Sep 29, 2026	14.39	14.90	13.31	14.26	14.26	5.63%	126,039
Sep 28, 2026	13.45	13.88	13.08	13.50	13.50	2.12%	37,785
Sep 25, 2026	13.39	13.39	12.72	13.22	13.22	4.01%	25,063
Sep 24, 2026	13.94	13.95	12.62	12.71	12.71	-6.75%	75,244
Sep 23, 2026	12.61	14.15	12.61	13.63	13.63	11.45%	77,310
Sep 22, 2026	10.95	12.49	10.95	12.23	12.23	8.33%	43,796
Sep 21, 2026	11.09	11.36	10.95	11.29	11.29	-0.53%	12,371
Sep 18, 2026	11.00	11.72	11.00	11.35	11.35	1.34%	8,968
Sep 17, 2026	11.38	11.38	10.90	11.20	11.20	0.36%	1,703
Sep 16, 2026	11.11	11.16	10.65	11.16	11.16	2.10%	1,247
Sep 15, 2026	10.89	11.20	10.88	10.93	10.93	-1.89%	3,423
Sep 11, 2026	10.66	11.20	10.66	11.14	11.14	3.05%	1,176
Sep 10, 2026	10.99	11.24	10.57	10.81	10.81	0.37%	17,811
Sep 9, 2026	10.60	11.11	10.26	10.77	10.77	1.22%	9,174
Sep 8, 2026	10.80	10.99	10.26	10.64	10.64	2.31%	9,454
Sep 7, 2026	10.51	10.51	10.25	10.40	10.40	0.97%	304
Sep 4, 2026	10.30	10.30	10.30	10.30	10.30	-	5
Sep 3, 2026	10.37	10.53	10.27	10.30	10.30	-0.19%	9,595
Sep 2, 2026	10.66	10.66	10.30	10.32	10.32	-0.77%	481
Sep 1, 2026	10.20	10.65	10.20	10.40	10.40	-	2,225
Aug 31, 2026	10.68	10.68	10.35	10.40	10.40	-0.38%	358
Aug 28, 2026	10.85	10.89	10.07	10.44	10.44	-3.33%	19,931
Aug 27, 2026	10.19	10.82	10.05	10.80	10.80	5.99%	14,222
Aug 26, 2026	10.80	10.80	9.60	10.19	10.19	0.20%	4,534
Aug 25, 2026	10.32	10.42	10.15	10.17	10.17	-2.49%	3,631
Aug 24, 2026	11.88	11.88	9.96	10.43	10.43	3.99%	21,158
Aug 21, 2026	11.94	11.94	10.00	10.03	10.03	-1.38%	6,909
Aug 20, 2026	10.18	10.23	9.90	10.17	10.17	2.31%	247
Aug 19, 2026	10.20	10.25	9.80	9.94	9.94	-3.02%	1,027
Aug 18, 2026	9.70	10.37	9.70	10.25	10.25	2.50%	10,344
Aug 17, 2026	9.65	10.24	9.60	10.00	10.00	1.63%	7,883
Aug 14, 2026	9.81	10.00	9.71	9.84	9.84	1.65%	2,200
Aug 13, 2026	9.72	10.20	9.51	9.68	9.68	-3.20%	8,451
Aug 12, 2026	9.84	10.20	9.80	10.00	10.00	1.63%	1,146
Aug 11, 2026	9.81	10.23	9.49	9.84	9.84	0.72%	5,008
Aug 10, 2026	9.92	10.39	9.72	9.77	9.77	-1.61%	158
Aug 7, 2026	10.01	10.03	9.76	9.93	9.93	-1.19%	2,877
Aug 6, 2026	11.00	11.00	9.75	10.05	10.05	2.76%	125
Aug 5, 2026	10.20	10.20	9.71	9.78	9.78	0.31%	5,393
Aug 4, 2026	10.13	10.18	9.75	9.75	9.75	-1.12%	3,629
Aug 3, 2026	9.35	10.10	9.35	9.86	9.86	-1.30%	28,907
Jul 31, 2026	11.38	11.38	9.67	9.99	9.99	4.06%	3,435
Jul 30, 2026	9.83	10.45	9.06	9.60	9.60	-2.34%	21,225
Jul 29, 2026	9.68	11.32	9.02	9.83	9.83	4.02%	3,369
Jul 28, 2026	9.01	9.54	9.01	9.45	9.45	5.47%	15,428
Jul 27, 2026	10.60	10.60	8.91	8.96	8.96	-2.08%	3,526