Adroit Infotech Limited (NSE:ADROITINFO)
India · Delayed Price · Currency is INR 8.98
+0.14 (1.58%)
Apr 2, 2026, 3:26 PM IST
NSE:ADROITINFO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 8.99 | 9.40 | 8.53 | 8.98 | 8.98 | 1.58% | 17,170 |
| Apr 1, 2026 | 8.40 | 9.00 | 8.40 | 8.84 | 8.84 | 7.41% | 22,653 |
| Mar 30, 2026 | 8.36 | 8.80 | 7.55 | 8.23 | 8.23 | -0.96% | 129,471 |
| Mar 27, 2026 | 8.50 | 8.85 | 7.94 | 8.31 | 8.31 | -3.60% | 332,944 |
| Mar 25, 2026 | 8.71 | 8.92 | 8.46 | 8.62 | 8.62 | 1.06% | 139,759 |
| Mar 24, 2026 | 8.43 | 8.95 | 8.21 | 8.53 | 8.53 | 1.55% | 20,528 |
| Mar 23, 2026 | 8.98 | 8.98 | 8.15 | 8.40 | 8.40 | -4.87% | 141,038 |
| Mar 20, 2026 | 8.87 | 9.34 | 8.60 | 8.83 | 8.83 | 2.44% | 30,579 |
| Mar 19, 2026 | 9.37 | 9.46 | 8.45 | 8.62 | 8.62 | -6.20% | 294,137 |
| Mar 18, 2026 | 9.23 | 9.40 | 9.10 | 9.19 | 9.19 | 0.44% | 56,862 |
| Mar 17, 2026 | 9.02 | 9.70 | 9.02 | 9.15 | 9.15 | -2.56% | 40,274 |
| Mar 16, 2026 | 9.96 | 9.96 | 9.00 | 9.39 | 9.39 | -0.32% | 52,825 |
| Mar 13, 2026 | 9.52 | 9.68 | 9.11 | 9.42 | 9.42 | -2.48% | 70,593 |
| Mar 12, 2026 | 9.62 | 9.89 | 9.56 | 9.66 | 9.66 | -0.10% | 17,700 |
| Mar 11, 2026 | 9.58 | 10.05 | 9.58 | 9.67 | 9.67 | -1.12% | 253,844 |
| Mar 10, 2026 | 9.76 | 10.12 | 9.56 | 9.78 | 9.78 | 0.20% | 209,696 |
| Mar 9, 2026 | 9.41 | 9.84 | 9.41 | 9.76 | 9.76 | 1.14% | 336,161 |
| Mar 6, 2026 | 9.75 | 10.13 | 9.61 | 9.65 | 9.65 | -1.03% | 176,667 |
| Mar 5, 2026 | 9.33 | 10.24 | 9.33 | 9.75 | 9.75 | 1.99% | 160,615 |
| Mar 4, 2026 | 9.21 | 9.80 | 9.20 | 9.56 | 9.56 | -0.10% | 27,301 |
| Mar 2, 2026 | 9.35 | 9.99 | 9.35 | 9.57 | 9.57 | -6.27% | 28,358 |
| Feb 27, 2026 | 10.42 | 10.42 | 10.03 | 10.21 | 10.21 | 1.79% | 182,954 |
| Feb 26, 2026 | 9.79 | 10.45 | 9.45 | 10.03 | 10.03 | 2.56% | 41,635 |
| Feb 25, 2026 | 9.66 | 9.89 | 9.40 | 9.78 | 9.78 | 3.27% | 37,979 |
| Feb 24, 2026 | 9.35 | 9.80 | 9.31 | 9.47 | 9.47 | 0.85% | 23,784 |
| Feb 23, 2026 | 9.97 | 9.97 | 9.35 | 9.39 | 9.39 | -0.42% | 22,822 |
| Feb 20, 2026 | 9.30 | 9.88 | 9.30 | 9.43 | 9.43 | 1.40% | 28,954 |
| Feb 19, 2026 | 10.04 | 10.36 | 9.00 | 9.30 | 9.30 | -6.91% | 69,493 |
| 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 |