Adroit Infotech Limited (BOM:532172)
India · Delayed Price · Currency is INR 9.01
-0.08 (-0.88%)
At close: Jun 2, 2026
Adroit Infotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 9.39 | 9.39 | 8.84 | 9.07 | 9.07 | 0.67% | 5,588 |
| Jun 2, 2026 | 9.18 | 9.18 | 9.00 | 9.01 | 9.01 | -0.88% | 148 |
| Jun 1, 2026 | 9.39 | 9.51 | 8.85 | 9.09 | 9.09 | 1.00% | 6,608 |
| May 29, 2026 | 8.76 | 9.12 | 8.76 | 9.00 | 9.00 | 0.11% | 2,389 |
| May 27, 2026 | 8.52 | 9.18 | 8.52 | 8.99 | 8.99 | 0.11% | 5,322 |
| May 26, 2026 | 8.91 | 8.98 | 8.75 | 8.98 | 8.98 | 0.79% | 2,479 |
| May 25, 2026 | 9.00 | 9.00 | 8.66 | 8.91 | 8.91 | 2.06% | 25,435 |
| May 22, 2026 | 8.91 | 9.00 | 8.59 | 8.73 | 8.73 | -1.24% | 13,709 |
| May 21, 2026 | 8.60 | 9.50 | 8.60 | 8.84 | 8.84 | -0.34% | 32,133 |
| May 20, 2026 | 9.45 | 9.58 | 8.80 | 8.87 | 8.87 | -5.34% | 19,632 |
| May 19, 2026 | 9.29 | 9.54 | 8.75 | 9.37 | 9.37 | 0.86% | 8,022 |
| May 18, 2026 | 9.69 | 9.88 | 9.29 | 9.29 | 9.29 | -2.21% | 6,240 |
| May 15, 2026 | 9.40 | 9.65 | 9.40 | 9.50 | 9.50 | -1.66% | 5,979 |
| May 14, 2026 | 9.56 | 9.66 | 9.45 | 9.66 | 9.66 | 3.21% | 617 |
| May 13, 2026 | 9.47 | 9.69 | 9.29 | 9.36 | 9.36 | 2.52% | 4,038 |
| May 12, 2026 | 9.94 | 10.14 | 8.56 | 9.13 | 9.13 | -9.96% | 26,801 |
| May 11, 2026 | 10.36 | 10.36 | 9.79 | 10.14 | 10.14 | - | 1,131 |
| May 8, 2026 | 9.90 | 10.14 | 9.81 | 10.14 | 10.14 | 3.36% | 5,613 |
| May 6, 2026 | 9.82 | 10.75 | 9.65 | 9.81 | 9.81 | -2.10% | 6,561 |
| May 5, 2026 | 9.53 | 10.29 | 9.53 | 10.02 | 10.02 | 2.24% | 5,004 |
| May 4, 2026 | 10.16 | 10.16 | 9.66 | 9.80 | 9.80 | -1.61% | 2,156 |
| Apr 30, 2026 | 9.85 | 10.59 | 9.75 | 9.96 | 9.96 | 0.30% | 611 |
| Apr 29, 2026 | 10.37 | 10.37 | 9.85 | 9.93 | 9.93 | 0.30% | 5,814 |
| Apr 28, 2026 | 9.84 | 10.30 | 9.84 | 9.90 | 9.90 | -1.39% | 5,253 |
| Apr 27, 2026 | 10.48 | 10.48 | 9.73 | 10.04 | 10.04 | 1.41% | 7,907 |
| Apr 24, 2026 | 9.87 | 10.74 | 9.85 | 9.90 | 9.90 | -1.10% | 5,702 |
| Apr 23, 2026 | 10.58 | 10.58 | 9.97 | 10.01 | 10.01 | -3.47% | 6,878 |
| Apr 22, 2026 | 9.90 | 11.31 | 9.90 | 10.37 | 10.37 | 9.74% | 50,830 |
| Apr 21, 2026 | 10.89 | 10.89 | 9.40 | 9.45 | 9.45 | -1.46% | 2,444 |
| Apr 20, 2026 | 10.39 | 10.39 | 9.55 | 9.59 | 9.59 | -2.04% | 2,491 |
| 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 |