Adisoft Technologies Limited (NSE:ADISOFT)
India · Delayed Price · Currency is INR 202.15
+9.05 (4.69%)
At close: May 25, 2026
Adisoft Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 219.00 | 219.50 | 209.70 | 210.90 | 210.90 | -4.44% | 173,600 |
| May 12, 2026 | 232.30 | 233.00 | 220.70 | 220.70 | 220.70 | -4.99% | 134,400 |
| May 11, 2026 | 224.00 | 238.35 | 218.00 | 232.30 | 232.30 | 2.33% | 252,000 |
| May 8, 2026 | 233.00 | 239.00 | 223.85 | 227.00 | 227.00 | -3.65% | 340,000 |
| May 7, 2026 | 247.50 | 247.50 | 235.60 | 235.60 | 235.60 | -4.98% | 184,000 |
| May 6, 2026 | 225.25 | 248.95 | 225.25 | 247.95 | 247.95 | 4.58% | 457,600 |
| May 5, 2026 | 237.30 | 237.30 | 226.00 | 237.10 | 237.10 | 4.91% | 848,000 |
| May 4, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 4.99% | 26,400 |
| Apr 30, 2026 | 205.00 | 215.25 | 205.00 | 215.25 | 215.25 | 25.15% | 2,297,600 |
| Apr 29, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - | - |