Adroit Infotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	12.68	12.76	12.11	12.37	12.37	-2.68%	2,668
Oct 26, 2026	12.41	13.09	11.96	12.71	12.71	1.92%	4,895
Oct 23, 2026	12.70	13.37	12.12	12.47	12.47	-2.12%	10,338
Oct 22, 2026	12.67	13.41	12.67	12.74	12.74	-4.43%	43,959
Oct 21, 2026	13.33	13.33	13.33	13.33	13.33	4.96%	26,969
Oct 19, 2026	12.70	12.70	12.70	12.70	12.70	4.96%	77
Oct 16, 2026	11.60	12.10	11.58	12.10	12.10	4.94%	13,168
Oct 15, 2026	11.90	12.33	11.51	11.53	11.53	-3.11%	4,980
Oct 14, 2026	11.50	11.90	11.27	11.90	11.90	4.94%	7,643
Oct 13, 2026	11.22	11.61	10.86	11.34	11.34	0.62%	6,444
Oct 12, 2026	11.29	11.62	11.08	11.27	11.27	0.54%	7,664
Oct 9, 2026	11.58	11.87	11.16	11.21	11.21	-2.61%	19,447
Oct 8, 2026	11.57	12.48	11.38	11.51	11.51	-3.84%	25,259
Oct 7, 2026	11.97	12.10	11.97	11.97	11.97	-4.92%	65,569
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