Skip to main content
logo
Adroit Infotech Limited (BOM:532172)
India flag India · Delayed Price · Currency is INR
9.34
+0.10 (1.08%)
At close: Jun 23, 2026

Adroit Infotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 22, 20269.399.399.099.249.240.87%9,697
Jun 19, 20269.449.449.019.169.16-0.54%31,581
Jun 18, 20269.659.659.039.219.21-2.44%19,608
Jun 17, 20269.499.549.189.449.441.18%4,949
Jun 16, 20269.389.389.259.339.331.63%15,351
Jun 15, 20269.319.808.789.189.18-1.40%16,790
Jun 12, 202610.0910.208.749.319.31-1.79%5,874
Jun 11, 20269.279.489.019.489.482.16%2,573
Jun 10, 20269.029.309.029.289.280.32%9,307
Jun 9, 20269.959.959.029.259.253.35%2,823
Jun 8, 202610.0010.008.618.958.95-1.00%4,676
Jun 5, 20268.939.298.939.049.04-0.22%15,856
Jun 4, 20269.069.069.069.069.06-0.11%150
Jun 3, 20269.399.398.849.079.070.67%5,588
Jun 2, 20269.189.189.009.019.01-0.88%148
Jun 1, 20269.399.518.859.099.091.00%6,608
May 29, 20268.769.128.769.009.000.11%2,389
May 27, 20268.529.188.528.998.990.11%5,322
May 26, 20268.918.988.758.988.980.79%2,479
May 25, 20269.009.008.668.918.912.06%25,435
May 22, 20268.919.008.598.738.73-1.24%13,709
May 21, 20268.609.508.608.848.84-0.34%32,133
May 20, 20269.459.588.808.878.87-5.34%19,632
May 19, 20269.299.548.759.379.370.86%8,022
May 18, 20269.699.889.299.299.29-2.21%6,240
May 15, 20269.409.659.409.509.50-1.66%5,979
May 14, 20269.569.669.459.669.663.21%617
May 13, 20269.479.699.299.369.362.52%4,038
May 12, 20269.9410.148.569.139.13-9.96%26,801
May 11, 202610.3610.369.7910.1410.14-1,131
May 8, 20269.9010.149.8110.1410.143.36%5,613
May 6, 20269.8210.759.659.819.81-2.10%6,561
May 5, 20269.5310.299.5310.0210.022.24%5,004
May 4, 202610.1610.169.669.809.80-1.61%2,156
Apr 30, 20269.8510.599.759.969.960.30%611
Apr 29, 202610.3710.379.859.939.930.30%5,814
Apr 28, 20269.8410.309.849.909.90-1.39%5,253
Apr 27, 202610.4810.489.7310.0410.041.41%7,907
Apr 24, 20269.8710.749.859.909.90-1.10%5,702
Apr 23, 202610.5810.589.9710.0110.01-3.47%6,878
Apr 22, 20269.9011.319.9010.3710.379.74%50,830
Apr 21, 202610.8910.899.409.459.45-1.46%2,444
Apr 20, 202610.3910.399.559.599.59-2.04%2,491
Apr 17, 202610.0010.759.709.799.79-1.11%16,862
Apr 16, 202610.7510.909.569.909.90-1.79%3,294
Apr 15, 202610.1910.199.6010.0810.083.92%2,387
Apr 13, 202610.4010.409.599.709.70-1.52%239
Apr 10, 20269.8810.209.609.859.851.76%4,768
Apr 9, 20269.299.699.209.689.682.11%800
Apr 8, 20269.209.609.169.489.482.71%29,068