NSE:ADROITINFO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	14.19	14.82	14.00	14.53	14.53	2.90%	99,208
Nov 9, 2026	13.60	14.21	13.23	14.12	14.12	4.28%	115,649
Nov 8, 2026	13.89	13.90	13.00	13.54	13.54	-0.51%	23,278
Nov 6, 2026	13.57	13.90	13.25	13.61	13.61	0.29%	74,080
Nov 5, 2026	13.89	13.89	12.76	13.57	13.57	1.80%	91,772
Nov 4, 2026	12.50	13.37	12.50	13.33	13.33	4.63%	67,759
Nov 3, 2026	12.78	13.18	12.52	12.74	12.74	-0.47%	154,180
Nov 2, 2026	12.40	12.90	12.04	12.80	12.80	1.27%	100,493
Oct 30, 2026	13.22	13.22	12.60	12.64	12.64	-0.94%	52,537
Oct 29, 2026	12.16	12.76	12.00	12.76	12.76	4.93%	78,692
Oct 28, 2026	12.22	12.50	11.70	12.16	12.16	-	41,175
Oct 27, 2026	12.12	12.77	11.90	12.16	12.16	-0.08%	99,258
Oct 26, 2026	12.75	12.95	12.12	12.17	12.17	-4.55%	178,526
Oct 23, 2026	12.69	13.46	12.21	12.75	12.75	-0.62%	74,902
Oct 22, 2026	12.73	13.24	12.73	12.83	12.83	-4.18%	206,751
Oct 21, 2026	13.39	13.39	12.50	13.39	13.39	4.94%	499,321
Oct 19, 2026	12.76	12.76	12.76	12.76	12.76	4.93%	104,076
Oct 16, 2026	11.59	12.16	11.50	12.16	12.16	4.92%	90,675
Oct 15, 2026	11.84	12.20	11.52	11.59	11.59	-2.11%	37,206
Oct 14, 2026	11.54	11.84	11.11	11.84	11.84	4.96%	24,280
Oct 13, 2026	11.16	11.57	10.86	11.28	11.28	0.89%	51,372
Oct 12, 2026	11.29	11.69	10.80	11.18	11.18	-0.62%	71,913
Oct 9, 2026	11.16	11.67	11.16	11.25	11.25	-2.68%	57,042
Oct 8, 2026	11.87	12.47	11.38	11.56	11.56	-3.43%	223,844
Oct 7, 2026	11.97	12.21	11.97	11.97	11.97	-4.92%	249,385
Oct 6, 2026	12.59	12.68	12.59	12.59	12.59	-4.98%	110,445
Oct 5, 2026	13.25	13.25	13.25	13.25	13.25	-4.95%	95,710
Oct 1, 2026	14.90	14.90	13.94	13.94	13.94	-4.98%	54,612
Sep 30, 2026	14.69	15.84	14.26	14.67	14.67	3.09%	1,779,133
Sep 29, 2026	13.98	14.97	13.25	14.23	14.23	5.33%	767,644
Sep 28, 2026	13.48	13.82	13.21	13.51	13.51	2.50%	230,079
Sep 25, 2026	12.73	13.37	12.60	13.18	13.18	3.53%	181,849
Sep 24, 2026	13.88	13.91	12.61	12.73	12.73	-5.91%	170,767
Sep 23, 2026	12.54	14.29	12.41	13.53	13.53	11.18%	428,270
Sep 22, 2026	11.13	12.48	11.13	12.17	12.17	8.18%	257,593
Sep 21, 2026	11.18	11.49	10.90	11.25	11.25	0.99%	43,930
Sep 18, 2026	10.82	11.70	10.82	11.14	11.14	-0.71%	39,432
Sep 17, 2026	11.45	11.45	10.90	11.22	11.22	0.18%	20,188
Sep 16, 2026	11.15	11.49	10.64	11.20	11.20	1.45%	58,562
Sep 15, 2026	11.06	11.29	10.82	11.04	11.04	0.18%	36,084
Sep 11, 2026	11.23	11.30	10.66	11.02	11.02	1.38%	20,102
Sep 10, 2026	11.35	11.35	10.68	10.87	10.87	-1.00%	59,921
Sep 9, 2026	10.60	11.40	10.27	10.98	10.98	3.29%	65,228
Sep 8, 2026	10.25	11.25	9.76	10.63	10.63	3.10%	123,641
Sep 7, 2026	10.31	10.73	10.25	10.31	10.31	-	24,445
Sep 4, 2026	10.20	10.60	10.20	10.31	10.31	-	10,874
Sep 3, 2026	10.61	10.61	10.26	10.31	10.31	0.49%	10,043
Sep 2, 2026	10.53	10.55	10.02	10.26	10.26	-1.91%	7,962
Sep 1, 2026	10.48	10.80	10.22	10.46	10.46	1.55%	15,956
Aug 31, 2026	10.84	10.84	10.20	10.30	10.30	-1.34%	7,874