Adroit Infotech Limited (NSE:ADROITINFO)
India · Delayed Price · Currency is INR 9.30
+0.18 (1.97%)
Jul 22, 2026, 3:28 PM IST
NSE:ADROITINFO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 8.92 | 9.07 | 8.62 | 8.87 | 8.87 | -0.67% | 4,223 |
| Jul 14, 2026 | 8.95 | 9.25 | 8.36 | 8.93 | 8.93 | -0.67% | 21,272 |
| Jul 13, 2026 | 8.97 | 9.15 | 8.81 | 8.99 | 8.99 | -0.22% | 1,595 |
| Jul 10, 2026 | 9.20 | 9.20 | 8.83 | 9.01 | 9.01 | 1.12% | 7,527 |
| Jul 9, 2026 | 9.00 | 9.27 | 8.81 | 8.91 | 8.91 | -1.55% | 5,847 |
| Jul 8, 2026 | 9.28 | 9.28 | 8.51 | 9.05 | 9.05 | -0.33% | 29,589 |
| Jul 7, 2026 | 9.00 | 9.27 | 8.81 | 9.08 | 9.08 | 0.89% | 21,371 |
| Jul 6, 2026 | 8.98 | 9.22 | 8.70 | 9.00 | 9.00 | 0.33% | 22,150 |
| Jul 3, 2026 | 9.10 | 9.18 | 8.90 | 8.97 | 8.97 | -0.44% | 25,845 |
| Jul 2, 2026 | 9.23 | 9.25 | 8.99 | 9.01 | 9.01 | -0.11% | 40,390 |
| Jul 1, 2026 | 9.25 | 9.25 | 8.88 | 9.02 | 9.02 | -1.85% | 19,870 |
| Jun 30, 2026 | 9.18 | 9.27 | 8.89 | 9.19 | 9.19 | 3.03% | 16,994 |
| Jun 29, 2026 | 8.98 | 9.05 | 8.50 | 8.92 | 8.92 | 1.13% | 62,509 |
| Jun 25, 2026 | 9.39 | 9.39 | 8.75 | 8.82 | 8.82 | -4.55% | 32,066 |
| Jun 24, 2026 | 9.34 | 9.34 | 9.06 | 9.24 | 9.24 | 1.43% | 13,552 |
| Jun 23, 2026 | 9.20 | 9.40 | 8.91 | 9.11 | 9.11 | -0.98% | 10,948 |
| Jun 22, 2026 | 9.03 | 9.35 | 9.00 | 9.20 | 9.20 | 0.22% | 20,963 |
| Jun 19, 2026 | 9.18 | 9.35 | 9.07 | 9.18 | 9.18 | - | 22,411 |
| Jun 18, 2026 | 9.79 | 9.79 | 9.05 | 9.18 | 9.18 | -2.96% | 134,862 |
| Jun 17, 2026 | 9.69 | 9.69 | 9.17 | 9.46 | 9.46 | 1.18% | 26,035 |
| Jun 16, 2026 | 9.39 | 9.39 | 9.12 | 9.35 | 9.35 | 1.08% | 47,688 |
| Jun 15, 2026 | 9.23 | 9.49 | 8.78 | 9.25 | 9.25 | -0.64% | 44,449 |
| Jun 12, 2026 | 9.48 | 9.48 | 9.08 | 9.31 | 9.31 | -0.75% | 36,974 |
| Jun 11, 2026 | 9.46 | 9.46 | 9.10 | 9.38 | 9.38 | 1.19% | 26,899 |
| Jun 10, 2026 | 9.23 | 9.29 | 9.01 | 9.27 | 9.27 | 0.43% | 5,914 |
| Jun 9, 2026 | 9.19 | 9.41 | 9.02 | 9.23 | 9.23 | 0.44% | 12,927 |
| Jun 8, 2026 | 8.86 | 9.40 | 8.86 | 9.19 | 9.19 | 0.44% | 29,246 |
| Jun 5, 2026 | 9.04 | 9.30 | 8.96 | 9.15 | 9.15 | 1.67% | 33,640 |
| Jun 4, 2026 | 9.07 | 9.19 | 8.84 | 9.00 | 9.00 | -0.77% | 6,472 |
| Jun 3, 2026 | 9.29 | 9.29 | 8.55 | 9.07 | 9.07 | 0.44% | 27,896 |
| Jun 2, 2026 | 8.99 | 9.15 | 8.86 | 9.03 | 9.03 | 1.57% | 11,436 |
| Jun 1, 2026 | 9.02 | 9.50 | 8.60 | 8.89 | 8.89 | -1.44% | 43,075 |
| May 29, 2026 | 9.76 | 9.76 | 8.81 | 9.02 | 9.02 | 0.89% | 34,069 |
| May 27, 2026 | 8.71 | 8.97 | 8.71 | 8.94 | 8.94 | 1.48% | 31,232 |
| May 26, 2026 | 8.82 | 8.98 | 8.70 | 8.81 | 8.81 | -0.11% | 31,998 |
| May 25, 2026 | 8.93 | 9.10 | 8.60 | 8.82 | 8.82 | 0.11% | 127,697 |
| 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 |