Adroit Infotech Limited (NSE:ADROITINFO)
India · Delayed Price · Currency is INR 8.88
+0.07 (0.79%)
May 25, 2026, 10:38 AM IST
NSE:ADROITINFO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 9.10 | 9.29 | 8.70 | 8.81 | 8.81 | -0.68% | 60,793 |
| May 21, 2026 | 8.98 | 9.45 | 8.76 | 8.87 | 8.87 | -1.00% | 80,534 |
| May 20, 2026 | 9.16 | 9.63 | 8.90 | 8.96 | 8.96 | -2.18% | 93,958 |
| May 19, 2026 | 9.30 | 9.68 | 8.96 | 9.16 | 9.16 | -1.51% | 55,414 |
| May 18, 2026 | 9.95 | 9.95 | 9.18 | 9.30 | 9.30 | -4.42% | 62,492 |
| May 15, 2026 | 9.97 | 9.97 | 9.49 | 9.73 | 9.73 | 1.46% | 37,815 |
| May 14, 2026 | 9.57 | 9.75 | 9.43 | 9.59 | 9.59 | 0.52% | 26,239 |
| May 13, 2026 | 9.28 | 9.81 | 9.15 | 9.54 | 9.54 | 5.30% | 37,439 |
| May 12, 2026 | 10.03 | 10.13 | 8.70 | 9.06 | 9.06 | -9.67% | 277,026 |
| May 11, 2026 | 10.41 | 10.59 | 9.71 | 10.03 | 10.03 | -1.28% | 21,540 |
| May 8, 2026 | 9.95 | 10.70 | 9.86 | 10.16 | 10.16 | 1.91% | 24,454 |
| May 7, 2026 | 9.70 | 10.24 | 9.70 | 9.97 | 9.97 | 1.01% | 4,298 |
| May 6, 2026 | 10.28 | 10.28 | 9.75 | 9.87 | 9.87 | -1.00% | 27,269 |
| May 5, 2026 | 9.67 | 10.30 | 9.67 | 9.97 | 9.97 | 3.10% | 152,763 |
| May 4, 2026 | 10.00 | 10.16 | 9.50 | 9.67 | 9.67 | -3.11% | 15,546 |
| Apr 30, 2026 | 10.32 | 10.32 | 9.68 | 9.98 | 9.98 | - | 27,615 |
| Apr 29, 2026 | 9.87 | 10.37 | 9.87 | 9.98 | 9.98 | 0.71% | 101,193 |
| Apr 28, 2026 | 10.01 | 10.40 | 9.75 | 9.91 | 9.91 | -0.50% | 31,095 |
| Apr 27, 2026 | 9.54 | 10.18 | 9.54 | 9.96 | 9.96 | -0.30% | 41,680 |
| Apr 24, 2026 | 10.03 | 10.21 | 9.36 | 9.99 | 9.99 | - | 8,597 |
| Apr 23, 2026 | 10.40 | 10.86 | 9.90 | 9.99 | 9.99 | -3.94% | 31,568 |
| Apr 22, 2026 | 9.31 | 11.40 | 9.31 | 10.40 | 10.40 | 9.47% | 308,011 |
| Apr 21, 2026 | 9.48 | 9.89 | 9.47 | 9.50 | 9.50 | -1.66% | 17,924 |
| Apr 20, 2026 | 9.60 | 9.90 | 9.52 | 9.66 | 9.66 | -1.53% | 20,480 |
| Apr 17, 2026 | 10.40 | 10.65 | 9.73 | 9.81 | 9.81 | -0.81% | 123,787 |
| Apr 16, 2026 | 10.47 | 10.70 | 9.72 | 9.89 | 9.89 | -1.59% | 36,236 |
| Apr 15, 2026 | 9.52 | 10.20 | 9.52 | 10.05 | 10.05 | 5.35% | 19,716 |
| Apr 13, 2026 | 9.87 | 9.87 | 9.12 | 9.54 | 9.54 | -3.34% | 11,423 |
| Apr 10, 2026 | 9.68 | 10.40 | 9.68 | 9.87 | 9.87 | -0.10% | 46,742 |
| Apr 9, 2026 | 9.56 | 9.99 | 9.16 | 9.88 | 9.88 | 5.44% | 21,215 |
| Apr 8, 2026 | 9.16 | 9.50 | 9.15 | 9.37 | 9.37 | 4.46% | 40,233 |
| Apr 7, 2026 | 9.34 | 9.34 | 8.92 | 8.97 | 8.97 | -3.96% | 40,264 |
| Apr 6, 2026 | 9.45 | 9.45 | 8.60 | 9.34 | 9.34 | 4.01% | 28,451 |
| 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 |