Adroit Infotech Limited (NSE:ADROITINFO)
India · Delayed Price · Currency is INR 9.29
-0.70 (-7.01%)
Feb 19, 2026, 3:29 PM IST
Adroit Infotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 9.94 | 10.17 | 9.91 | 9.99 | 9.99 | 0.81% | 4,211 |
| Feb 17, 2026 | 10.30 | 10.30 | 9.53 | 9.91 | 9.91 | -1.88% | 8,999 |
| Feb 16, 2026 | 9.91 | 10.25 | 9.91 | 10.10 | 10.10 | 1.92% | 27,420 |
| Feb 13, 2026 | 10.17 | 10.17 | 9.80 | 9.91 | 9.91 | -0.60% | 36,043 |
| Feb 12, 2026 | 9.92 | 10.21 | 9.85 | 9.97 | 9.97 | 0.50% | 28,505 |
| Feb 11, 2026 | 9.99 | 10.15 | 9.90 | 9.92 | 9.92 | -0.40% | 168,868 |
| Feb 10, 2026 | 10.14 | 10.30 | 9.86 | 9.96 | 9.96 | -1.78% | 135,366 |
| Feb 9, 2026 | 10.05 | 10.40 | 9.92 | 10.14 | 10.14 | 0.90% | 160,398 |
| Feb 6, 2026 | 10.65 | 10.65 | 9.99 | 10.05 | 10.05 | 0.90% | 158,243 |
| Feb 5, 2026 | 10.35 | 10.69 | 9.91 | 9.96 | 9.96 | -3.77% | 131,984 |
| Feb 4, 2026 | 10.00 | 10.68 | 9.99 | 10.35 | 10.35 | 9.06% | 399,089 |
| Feb 3, 2026 | 9.55 | 9.55 | 9.40 | 9.49 | 9.49 | 2.82% | 32,859 |
| Feb 2, 2026 | 9.27 | 9.49 | 8.10 | 9.23 | 9.23 | -2.43% | 115,092 |
| Feb 1, 2026 | 9.99 | 9.99 | 9.01 | 9.46 | 9.46 | 2.27% | 119,442 |
| Jan 30, 2026 | 9.00 | 9.53 | 9.00 | 9.25 | 9.25 | -0.86% | 14,339 |
| Jan 29, 2026 | 9.72 | 9.78 | 9.05 | 9.33 | 9.33 | -4.01% | 105,171 |
| Jan 28, 2026 | 9.88 | 9.91 | 9.36 | 9.72 | 9.72 | 3.29% | 78,384 |
| Jan 27, 2026 | 9.61 | 10.00 | 9.10 | 9.41 | 9.41 | -2.59% | 30,560 |
| Jan 23, 2026 | 10.05 | 10.05 | 9.58 | 9.66 | 9.66 | -2.52% | 24,610 |
| Jan 22, 2026 | 10.00 | 10.49 | 9.53 | 9.91 | 9.91 | 0.41% | 39,832 |
| Jan 21, 2026 | 9.49 | 10.00 | 9.31 | 9.87 | 9.87 | 3.79% | 70,587 |
| Jan 20, 2026 | 10.00 | 10.00 | 9.36 | 9.51 | 9.51 | -3.84% | 25,921 |
| Jan 19, 2026 | 9.81 | 10.04 | 9.66 | 9.89 | 9.89 | 0.51% | 10,438 |
| Jan 16, 2026 | 10.19 | 10.19 | 9.81 | 9.84 | 9.84 | -1.89% | 12,801 |
| Jan 14, 2026 | 10.00 | 10.04 | 9.85 | 10.03 | 10.03 | -0.10% | 5,449 |
| Jan 13, 2026 | 10.10 | 10.14 | 9.93 | 10.04 | 10.04 | 1.21% | 59,755 |
| Jan 12, 2026 | 10.13 | 10.18 | 9.45 | 9.92 | 9.92 | -0.80% | 105,215 |
| Jan 9, 2026 | 9.85 | 10.14 | 9.70 | 10.00 | 10.00 | 1.01% | 78,079 |
| Jan 8, 2026 | 10.30 | 10.36 | 9.70 | 9.90 | 9.90 | -2.75% | 96,598 |
| Jan 7, 2026 | 9.98 | 10.37 | 9.90 | 10.18 | 10.18 | 2.11% | 78,670 |
| Jan 6, 2026 | 10.06 | 10.50 | 9.88 | 9.97 | 9.97 | -1.19% | 68,774 |
| Jan 5, 2026 | 10.13 | 10.30 | 10.05 | 10.09 | 10.09 | -0.39% | 56,004 |
| Jan 2, 2026 | 10.06 | 10.38 | 10.06 | 10.13 | 10.13 | -0.30% | 67,698 |
| Jan 1, 2026 | 10.03 | 10.48 | 10.03 | 10.16 | 10.16 | -1.74% | 3,027 |
| Dec 31, 2025 | 10.05 | 10.47 | 10.05 | 10.34 | 10.34 | -0.96% | 123,282 |
| Dec 30, 2025 | 10.34 | 10.50 | 9.80 | 10.44 | 10.44 | 2.45% | 80,553 |
| Dec 29, 2025 | 9.71 | 10.41 | 9.71 | 10.19 | 10.19 | 0.69% | 49,360 |
| Dec 26, 2025 | 10.21 | 10.31 | 9.17 | 10.12 | 10.12 | -4.35% | 152,102 |
| Dec 24, 2025 | 11.40 | 11.40 | 10.21 | 10.58 | 10.58 | -0.19% | 27,845 |
| Dec 23, 2025 | 10.42 | 10.75 | 10.17 | 10.60 | 10.60 | 2.22% | 85,681 |
| Dec 22, 2025 | 9.91 | 10.60 | 9.11 | 10.37 | 10.37 | 4.22% | 121,974 |
| Dec 19, 2025 | 10.14 | 11.97 | 9.77 | 9.95 | 9.95 | -0.50% | 125,092 |
| Dec 18, 2025 | 9.98 | 10.18 | 9.98 | 10.00 | 10.00 | -0.30% | 36,645 |
| Dec 17, 2025 | 10.25 | 10.25 | 9.90 | 10.03 | 10.03 | -1.08% | 16,656 |
| Dec 16, 2025 | 9.91 | 10.19 | 9.91 | 10.14 | 10.14 | 1.40% | 23,313 |
| Dec 15, 2025 | 10.15 | 10.15 | 9.83 | 10.00 | 10.00 | -0.79% | 28,479 |
| Dec 12, 2025 | 9.88 | 10.18 | 9.88 | 10.08 | 10.08 | 0.90% | 10,006 |
| Dec 11, 2025 | 10.10 | 10.18 | 9.95 | 9.99 | 9.99 | -1.09% | 15,264 |
| Dec 10, 2025 | 10.28 | 10.29 | 9.85 | 10.10 | 10.10 | 0.10% | 22,393 |
| Dec 9, 2025 | 10.10 | 10.25 | 9.80 | 10.09 | 10.09 | 0.90% | 68,809 |