Adroit Infotech Limited (BOM:532172)
India · Delayed Price · Currency is INR 11.14
+0.33 (3.05%)
At close: Sep 11, 2026
Adroit Infotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |