Adroit Infotech Limited (BOM:532172)
India · Delayed Price · Currency is INR 10.43
+0.40 (3.99%)
At close: Aug 24, 2026
Adroit Infotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 9.29 | 9.29 | 9.15 | 9.15 | 9.15 | - | 3,286 |
| Jul 23, 2026 | 9.30 | 9.30 | 9.02 | 9.15 | 9.15 | 1.44% | 2,023 |
| Jul 22, 2026 | 9.10 | 9.10 | 9.02 | 9.02 | 9.02 | -1.42% | 104 |
| Jul 21, 2026 | 9.39 | 9.39 | 9.05 | 9.15 | 9.15 | 2.58% | 6,978 |
| Jul 20, 2026 | 8.99 | 9.26 | 8.92 | 8.92 | 8.92 | 1.94% | 4,564 |
| Jul 17, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -2.34% | 180 |
| Jul 16, 2026 | 9.09 | 9.09 | 8.96 | 8.96 | 8.96 | 0.67% | 1,009 |
| Jul 15, 2026 | 8.92 | 8.92 | 8.86 | 8.90 | 8.90 | -1.87% | 393 |
| Jul 14, 2026 | 8.82 | 9.18 | 8.50 | 9.07 | 9.07 | 1.91% | 4,639 |
| Jul 13, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.34% | 25 |
| Jul 10, 2026 | 8.82 | 9.24 | 8.82 | 8.93 | 8.93 | -0.78% | 1,296 |
| Jul 9, 2026 | 9.09 | 9.14 | 8.86 | 9.00 | 9.00 | -0.99% | 327 |
| Jul 8, 2026 | 9.20 | 9.20 | 8.91 | 9.09 | 9.09 | -1.20% | 3,480 |
| Jul 7, 2026 | 9.27 | 9.27 | 8.88 | 9.20 | 9.20 | 3.60% | 6,124 |
| Jul 6, 2026 | 8.96 | 9.19 | 8.70 | 8.88 | 8.88 | -1.77% | 5,282 |
| Jul 3, 2026 | 9.19 | 9.19 | 8.87 | 9.04 | 9.04 | -2.48% | 4,254 |
| Jul 2, 2026 | 9.05 | 9.27 | 8.96 | 9.27 | 9.27 | 0.43% | 1,721 |
| Jul 1, 2026 | 10.88 | 10.88 | 8.91 | 9.23 | 9.23 | 0.98% | 3,896 |
| Jun 30, 2026 | 8.55 | 9.15 | 8.55 | 9.14 | 9.14 | 2.35% | 5,678 |
| Jun 29, 2026 | 8.60 | 9.20 | 8.60 | 8.93 | 8.93 | 1.02% | 16,447 |
| Jun 25, 2026 | 9.25 | 9.34 | 8.73 | 8.84 | 8.84 | -4.43% | 7,535 |
| Jun 24, 2026 | 9.32 | 9.32 | 9.02 | 9.25 | 9.25 | -0.96% | 355 |
| Jun 23, 2026 | 9.30 | 9.34 | 9.03 | 9.34 | 9.34 | 1.08% | 2,583 |
| Jun 22, 2026 | 9.39 | 9.39 | 9.09 | 9.24 | 9.24 | 0.87% | 9,697 |
| Jun 19, 2026 | 9.44 | 9.44 | 9.01 | 9.16 | 9.16 | -0.54% | 31,581 |
| Jun 18, 2026 | 9.65 | 9.65 | 9.03 | 9.21 | 9.21 | -2.44% | 19,608 |
| Jun 17, 2026 | 9.49 | 9.54 | 9.18 | 9.44 | 9.44 | 1.18% | 4,949 |
| Jun 16, 2026 | 9.38 | 9.38 | 9.25 | 9.33 | 9.33 | 1.63% | 15,351 |
| Jun 15, 2026 | 9.31 | 9.80 | 8.78 | 9.18 | 9.18 | -1.40% | 16,790 |