Adisoft Technologies Limited (NSE:ADISOFT)
India · Delayed Price · Currency is INR 277.75
-14.60 (-4.99%)
At close: Oct 23, 2026
Adisoft Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 289.45 | 289.45 | 277.75 | 277.75 | 277.75 | -4.99% | 34,400 |
| Oct 22, 2026 | 280.05 | 295.50 | 279.00 | 292.35 | 292.35 | 1.97% | 61,600 |
| Oct 21, 2026 | 299.95 | 300.00 | 278.35 | 286.70 | 286.70 | -2.15% | 91,200 |
| Oct 19, 2026 | 297.00 | 297.00 | 286.00 | 293.00 | 293.00 | -2.25% | 42,400 |
| Oct 16, 2026 | 310.00 | 310.00 | 295.00 | 299.75 | 299.75 | -2.52% | 78,400 |
| Oct 15, 2026 | 313.95 | 316.50 | 300.00 | 307.50 | 307.50 | 1.69% | 118,400 |
| Oct 14, 2026 | 296.00 | 302.40 | 291.00 | 302.40 | 302.40 | 5.00% | 249,600 |
| Oct 13, 2026 | 267.00 | 288.00 | 262.80 | 288.00 | 288.00 | 4.99% | 181,600 |
| Oct 12, 2026 | 279.85 | 279.90 | 265.30 | 274.30 | 274.30 | -1.77% | 72,800 |
| Oct 9, 2026 | 285.00 | 285.00 | 275.15 | 279.25 | 279.25 | -2.22% | 70,400 |
| Oct 8, 2026 | 308.80 | 309.95 | 278.00 | 285.60 | 285.60 | -6.93% | 278,400 |
| Oct 7, 2026 | 304.00 | 322.65 | 301.00 | 306.85 | 306.85 | 1.72% | 128,800 |
| Oct 6, 2026 | 263.70 | 310.00 | 260.70 | 301.65 | 301.65 | 14.41% | 245,600 |
| Oct 5, 2026 | 255.00 | 266.00 | 255.00 | 263.65 | 263.65 | 6.03% | 155,200 |
| Oct 1, 2026 | 256.60 | 263.35 | 244.00 | 248.65 | 248.65 | -3.10% | 109,600 |
| Sep 30, 2026 | 259.00 | 271.95 | 254.00 | 256.60 | 256.60 | -1.36% | 220,000 |
| Sep 29, 2026 | 264.00 | 266.00 | 248.75 | 260.15 | 260.15 | -1.68% | 93,600 |
| Sep 28, 2026 | 260.00 | 270.00 | 252.85 | 264.60 | 264.60 | 1.97% | 84,800 |
| Sep 25, 2026 | 252.05 | 264.00 | 247.00 | 259.50 | 259.50 | 3.37% | 108,000 |
| Sep 24, 2026 | 255.00 | 262.40 | 246.00 | 251.05 | 251.05 | -2.83% | 157,600 |
| Sep 23, 2026 | 278.00 | 292.00 | 257.00 | 258.35 | 258.35 | -4.83% | 219,200 |
| Sep 22, 2026 | 261.10 | 279.00 | 259.00 | 271.45 | 271.45 | 7.59% | 373,600 |
| Sep 21, 2026 | 235.30 | 258.00 | 233.30 | 252.30 | 252.30 | 8.98% | 284,000 |
| Sep 18, 2026 | 226.50 | 234.80 | 226.50 | 231.50 | 231.50 | 1.16% | 32,000 |
| Sep 17, 2026 | 226.20 | 237.50 | 226.20 | 228.85 | 228.85 | 1.17% | 49,600 |
| Sep 16, 2026 | 227.00 | 234.00 | 210.00 | 226.20 | 226.20 | -0.02% | 90,400 |
| Sep 15, 2026 | 236.00 | 241.80 | 222.30 | 226.25 | 226.25 | -4.11% | 87,200 |
| Sep 11, 2026 | 242.90 | 251.40 | 230.00 | 235.95 | 235.95 | -2.96% | 113,600 |
| Sep 10, 2026 | 252.50 | 258.00 | 236.05 | 243.15 | 243.15 | -1.00% | 139,200 |
| Sep 9, 2026 | 228.10 | 252.00 | 228.00 | 245.60 | 245.60 | 9.13% | 442,400 |
| Sep 8, 2026 | 214.20 | 226.90 | 210.00 | 225.05 | 225.05 | 4.85% | 166,400 |
| Sep 7, 2026 | 209.95 | 218.00 | 199.00 | 214.65 | 214.65 | 4.07% | 161,600 |
| Sep 4, 2026 | 199.00 | 208.00 | 199.00 | 206.25 | 206.25 | 3.13% | 49,600 |
| Sep 3, 2026 | 203.00 | 205.00 | 199.95 | 200.00 | 200.00 | 1.68% | 44,800 |
| Sep 2, 2026 | 185.05 | 204.65 | 184.55 | 196.70 | 196.70 | 4.18% | 68,000 |
| Sep 1, 2026 | 186.50 | 191.00 | 183.15 | 188.80 | 188.80 | -2.28% | 37,600 |
| Aug 31, 2026 | 198.00 | 198.00 | 193.00 | 193.20 | 193.20 | -2.42% | 31,200 |
| Aug 28, 2026 | 206.95 | 206.95 | 196.00 | 198.00 | 198.00 | -3.34% | 18,400 |
| Aug 27, 2026 | 205.10 | 213.00 | 202.95 | 204.85 | 204.85 | -0.53% | 41,600 |
| Aug 26, 2026 | 199.40 | 208.00 | 197.00 | 205.95 | 205.95 | 3.28% | 48,800 |
| Aug 25, 2026 | 195.80 | 202.40 | 195.80 | 199.40 | 199.40 | 1.81% | 32,800 |
| Aug 24, 2026 | 207.25 | 215.60 | 195.00 | 195.85 | 195.85 | -5.04% | 81,600 |
| Aug 21, 2026 | 188.45 | 215.85 | 188.45 | 206.25 | 206.25 | 9.45% | 202,400 |
| Aug 20, 2026 | 176.25 | 192.00 | 176.25 | 188.45 | 188.45 | 7.07% | 155,200 |
| Aug 19, 2026 | 179.00 | 182.00 | 175.00 | 176.00 | 176.00 | -0.26% | 63,200 |
| Aug 18, 2026 | 180.00 | 182.95 | 175.05 | 176.45 | 176.45 | -2.51% | 28,000 |
| Aug 17, 2026 | 181.10 | 182.40 | 176.90 | 181.00 | 181.00 | -1.25% | 20,000 |
| Aug 14, 2026 | 175.20 | 187.00 | 170.00 | 183.30 | 183.30 | 6.72% | 61,600 |
| Aug 13, 2026 | 177.85 | 181.45 | 170.15 | 171.75 | 171.75 | -4.40% | 52,800 |
| Aug 12, 2026 | 178.95 | 182.45 | 177.55 | 179.65 | 179.65 | -1.72% | 11,200 |