Adroit Infotech Limited (NSE:ADROITINFO)
India · Delayed Price · Currency is INR 12.79
-0.74 (-5.47%)
Sep 24, 2026, 3:28 PM IST
NSE:ADROITINFO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 13.88 | 13.91 | 12.61 | 12.74 | - | -5.84% | 167,239 |
| 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 |
| Aug 28, 2026 | 10.64 | 10.77 | 10.12 | 10.44 | 10.44 | 0.38% | 14,489 |
| Aug 27, 2026 | 10.31 | 10.50 | 10.03 | 10.40 | 10.40 | 2.06% | 24,530 |
| Aug 26, 2026 | 10.10 | 10.49 | 10.02 | 10.19 | 10.19 | 0.89% | 20,785 |
| Aug 25, 2026 | 10.79 | 10.79 | 10.01 | 10.10 | 10.10 | -2.23% | 10,061 |
| Aug 24, 2026 | 9.99 | 10.55 | 9.99 | 10.33 | 10.33 | 2.89% | 13,837 |
| Aug 21, 2026 | 9.96 | 10.64 | 9.96 | 10.04 | 10.04 | -1.86% | 22,974 |
| Aug 20, 2026 | 9.60 | 10.36 | 9.60 | 10.23 | 10.23 | 3.86% | 36,555 |
| Aug 19, 2026 | 10.10 | 10.24 | 9.80 | 9.85 | 9.85 | -4.92% | 19,995 |
| Aug 18, 2026 | 10.30 | 10.50 | 9.83 | 10.36 | 10.36 | 3.70% | 45,723 |
| Aug 17, 2026 | 9.90 | 10.14 | 9.71 | 9.99 | 9.99 | 1.83% | 25,871 |
| Aug 14, 2026 | 9.62 | 10.40 | 9.62 | 9.81 | 9.81 | -1.31% | 13,544 |
| Aug 13, 2026 | 10.04 | 10.12 | 9.50 | 9.94 | 9.94 | -1.00% | 81,138 |
| Aug 12, 2026 | 10.20 | 10.20 | 9.77 | 10.04 | 10.04 | -1.28% | 18,961 |
| Aug 11, 2026 | 10.11 | 10.30 | 9.30 | 10.17 | 10.17 | 0.89% | 114,483 |
| Aug 10, 2026 | 9.92 | 10.20 | 9.76 | 10.08 | 10.08 | 1.61% | 19,861 |
| Aug 7, 2026 | 9.81 | 10.03 | 9.73 | 9.92 | 9.92 | 1.12% | 19,285 |
| Aug 6, 2026 | 10.02 | 10.02 | 9.77 | 9.81 | 9.81 | -2.19% | 5,796 |
| Aug 5, 2026 | 9.71 | 10.14 | 9.71 | 10.03 | 10.03 | 1.83% | 46,867 |
| Aug 4, 2026 | 9.70 | 10.35 | 9.70 | 9.85 | 9.85 | -0.20% | 31,173 |
| Aug 3, 2026 | 9.99 | 10.99 | 9.73 | 9.87 | 9.87 | -1.40% | 74,649 |
| Jul 31, 2026 | 9.96 | 10.16 | 9.51 | 10.01 | 10.01 | 3.09% | 56,642 |
| Jul 30, 2026 | 9.69 | 10.48 | 9.09 | 9.71 | 9.71 | 1.68% | 84,744 |
| Jul 29, 2026 | 9.72 | 9.72 | 9.21 | 9.55 | 9.55 | 0.95% | 10,561 |
| Jul 28, 2026 | 9.19 | 9.58 | 9.01 | 9.46 | 9.46 | 3.39% | 62,178 |
| Jul 27, 2026 | 9.25 | 9.69 | 8.66 | 9.15 | 9.15 | -1.08% | 35,328 |
| Jul 24, 2026 | 9.17 | 9.30 | 8.91 | 9.25 | 9.25 | 0.87% | 15,677 |
| Jul 23, 2026 | 9.29 | 9.29 | 9.02 | 9.17 | 9.17 | -0.33% | 7,050 |
| Jul 22, 2026 | 9.02 | 9.30 | 9.02 | 9.20 | 9.20 | 0.88% | 5,112 |
| Jul 21, 2026 | 9.30 | 9.30 | 9.02 | 9.12 | 9.12 | -1.19% | 53,781 |
| Jul 20, 2026 | 8.89 | 9.30 | 8.89 | 9.23 | 9.23 | 4.41% | 16,950 |
| Jul 17, 2026 | 8.86 | 9.07 | 8.69 | 8.84 | 8.84 | -1.78% | 9,438 |
| Jul 16, 2026 | 8.87 | 9.09 | 8.87 | 9.00 | 9.00 | 1.47% | 10,799 |