Adisoft Technologies Limited (NSE:ADISOFT)
India · Delayed Price · Currency is INR 183.50
+3.50 (1.94%)
At close: Jul 24, 2026
Adisoft Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 178.90 | 186.00 | 178.90 | 183.50 | 183.50 | 1.94% | 19,200 |
| Jul 23, 2026 | 184.95 | 185.00 | 180.00 | 180.00 | 180.00 | -1.04% | 16,800 |
| Jul 22, 2026 | 181.50 | 183.00 | 180.00 | 181.90 | 181.90 | -0.44% | 30,400 |
| Jul 21, 2026 | 184.10 | 185.40 | 182.40 | 182.70 | 182.70 | -1.56% | 27,200 |
| Jul 20, 2026 | 184.85 | 191.00 | 184.00 | 185.60 | 185.60 | -0.05% | 43,200 |
| Jul 17, 2026 | 184.15 | 190.00 | 184.15 | 185.70 | 185.70 | -0.46% | 21,600 |
| Jul 16, 2026 | 191.00 | 191.00 | 185.80 | 186.55 | 186.55 | -3.74% | 36,000 |
| Jul 15, 2026 | 195.60 | 196.25 | 189.60 | 193.80 | 193.80 | -2.20% | 38,400 |
| Jul 14, 2026 | 199.00 | 204.60 | 194.00 | 198.15 | 198.15 | 0.87% | 95,200 |
| Jul 13, 2026 | 181.95 | 198.20 | 181.95 | 196.45 | 196.45 | 9.96% | 196,800 |
| Jul 10, 2026 | 184.00 | 184.00 | 178.00 | 178.65 | 178.65 | -1.22% | 52,000 |
| Jul 9, 2026 | 182.00 | 183.80 | 180.00 | 180.85 | 180.85 | -0.60% | 24,800 |
| Jul 8, 2026 | 184.00 | 187.90 | 181.00 | 181.95 | 181.95 | -2.62% | 49,600 |
| Jul 7, 2026 | 197.00 | 199.15 | 184.00 | 186.85 | 186.85 | -5.15% | 53,600 |
| Jul 6, 2026 | 194.15 | 197.95 | 193.00 | 197.00 | 197.00 | 0.25% | 41,600 |
| Jul 3, 2026 | 198.60 | 201.05 | 195.00 | 196.50 | 196.50 | 0.03% | 30,400 |
| Jul 2, 2026 | 183.00 | 201.65 | 183.00 | 196.45 | 196.45 | 7.35% | 137,600 |
| Jul 1, 2026 | 189.00 | 191.50 | 182.00 | 183.00 | 183.00 | -2.69% | 40,000 |
| Jun 30, 2026 | 194.15 | 194.30 | 187.00 | 188.05 | 188.05 | -2.16% | 37,600 |
| Jun 29, 2026 | 191.90 | 193.50 | 185.60 | 192.20 | 192.20 | 1.16% | 57,600 |
| Jun 25, 2026 | 194.00 | 194.00 | 189.00 | 190.00 | 190.00 | -0.84% | 40,800 |
| Jun 24, 2026 | 194.00 | 196.95 | 190.05 | 191.60 | 191.60 | -0.70% | 96,800 |
| Jun 23, 2026 | 198.10 | 198.65 | 192.30 | 192.95 | 192.95 | -2.67% | 46,400 |
| Jun 22, 2026 | 196.00 | 202.00 | 195.00 | 198.25 | 198.25 | 1.23% | 59,200 |
| Jun 19, 2026 | 194.00 | 201.30 | 192.35 | 195.85 | 195.85 | -0.15% | 75,200 |
| Jun 18, 2026 | 201.00 | 203.00 | 191.35 | 196.15 | 196.15 | -2.27% | 54,400 |
| Jun 17, 2026 | 207.00 | 210.00 | 200.00 | 200.70 | 200.70 | -3.51% | 88,000 |
| Jun 16, 2026 | 208.40 | 212.40 | 207.00 | 208.00 | 208.00 | -0.38% | 40,800 |
| Jun 15, 2026 | 209.00 | 214.90 | 206.40 | 208.80 | 208.80 | 1.48% | 89,600 |
| Jun 12, 2026 | 202.00 | 212.30 | 200.05 | 205.75 | 205.75 | 3.89% | 68,800 |
| Jun 11, 2026 | 201.05 | 207.90 | 196.55 | 198.05 | 198.05 | -2.13% | 48,000 |
| Jun 10, 2026 | 217.00 | 217.10 | 200.40 | 202.35 | 202.35 | -6.38% | 81,600 |
| Jun 9, 2026 | 214.45 | 220.00 | 209.40 | 216.15 | 216.15 | 4.50% | 76,800 |
| Jun 8, 2026 | 200.00 | 218.00 | 200.00 | 206.85 | 206.85 | -1.50% | 104,000 |
| Jun 5, 2026 | 213.90 | 219.40 | 208.00 | 210.00 | 210.00 | 0.07% | 125,600 |
| Jun 4, 2026 | 226.10 | 235.50 | 203.35 | 209.85 | 209.85 | -8.06% | 367,200 |
| Jun 3, 2026 | 242.90 | 244.00 | 225.70 | 228.25 | 228.25 | -10.14% | 325,600 |
| Jun 2, 2026 | 267.00 | 280.00 | 242.20 | 254.00 | 254.00 | -3.57% | 535,200 |
| Jun 1, 2026 | 228.00 | 267.80 | 226.50 | 263.40 | 263.40 | 16.37% | 728,000 |
| May 29, 2026 | 215.00 | 230.40 | 198.00 | 226.35 | 226.35 | 16.68% | 824,000 |
| May 27, 2026 | 201.00 | 201.00 | 188.00 | 194.00 | 194.00 | -3.17% | 61,600 |
| May 26, 2026 | 201.05 | 203.00 | 195.05 | 200.35 | 200.35 | -0.89% | 60,800 |
| May 25, 2026 | 202.35 | 203.50 | 196.00 | 202.15 | 202.15 | 4.69% | 50,400 |
| May 22, 2026 | 198.90 | 205.50 | 189.90 | 193.10 | 193.10 | -2.40% | 145,600 |
| May 21, 2026 | 206.00 | 206.90 | 196.00 | 197.85 | 197.85 | -3.75% | 53,600 |
| May 20, 2026 | 204.40 | 207.95 | 201.00 | 205.55 | 205.55 | -1.65% | 47,200 |
| May 19, 2026 | 209.00 | 217.00 | 204.60 | 209.00 | 209.00 | 1.26% | 65,600 |
| May 18, 2026 | 205.10 | 209.85 | 188.00 | 206.40 | 206.40 | -0.75% | 228,000 |
| May 15, 2026 | 211.00 | 219.00 | 205.00 | 207.95 | 207.95 | -2.35% | 235,200 |
| May 14, 2026 | 211.80 | 217.50 | 200.40 | 212.95 | 212.95 | 0.97% | 180,000 |