Adroit Infotech Limited (BOM:532172)
India
· Delayed Price · Currency is INR 9.76
+0.08 (0.83%)
At close: Mar 10, 2026
Adroit Infotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.30 | 9.79 | 9.30 | 9.68 | 9.68 | 0.21% | 164,727 |
| Mar 6, 2026 | 9.65 | 10.25 | 9.52 | 9.66 | 9.66 | -1.02% | 121,055 |
| Mar 5, 2026 | 9.75 | 10.16 | 9.71 | 9.76 | 9.76 | 0.51% | 104,426 |
| Mar 4, 2026 | 9.40 | 9.85 | 9.40 | 9.71 | 9.71 | 2.21% | 2,148 |
| Mar 2, 2026 | 9.51 | 9.99 | 9.37 | 9.50 | 9.50 | -6.03% | 6,166 |
| Feb 27, 2026 | 10.19 | 10.37 | 10.02 | 10.11 | 10.11 | 0.30% | 91,135 |
| Feb 26, 2026 | 9.62 | 10.40 | 9.43 | 10.08 | 10.08 | 4.89% | 6,042 |
| Feb 25, 2026 | 10.95 | 10.95 | 9.28 | 9.61 | 9.61 | -1.54% | 7,766 |
| Feb 24, 2026 | 9.70 | 9.76 | 9.35 | 9.76 | 9.76 | 2.63% | 171 |
| Feb 23, 2026 | 9.80 | 9.90 | 9.40 | 9.51 | 9.51 | 0.53% | 1,254 |
| Feb 20, 2026 | 9.47 | 9.76 | 9.38 | 9.46 | 9.46 | 1.07% | 877 |
| Feb 19, 2026 | 10.20 | 10.20 | 9.05 | 9.36 | 9.36 | -6.02% | 1,619 |
| Feb 18, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 1.84% | 100 |
| Feb 17, 2026 | 9.81 | 9.81 | 9.30 | 9.78 | 9.78 | -2.20% | 2,002 |
| Feb 16, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.01% | 30 |
| Feb 13, 2026 | 10.00 | 10.06 | 9.78 | 9.90 | 9.90 | -0.90% | 3,124 |
| Feb 12, 2026 | 10.30 | 10.30 | 9.74 | 9.99 | 9.99 | -0.20% | 3,910 |
| Feb 11, 2026 | 9.90 | 10.20 | 9.67 | 10.01 | 10.01 | 0.10% | 3,104 |
| Feb 10, 2026 | 10.20 | 10.26 | 10.00 | 10.00 | 10.00 | -1.48% | 769 |
| Feb 9, 2026 | 9.60 | 10.44 | 9.60 | 10.15 | 10.15 | -0.10% | 3,470 |
| Feb 6, 2026 | 9.95 | 10.50 | 9.92 | 10.16 | 10.16 | 1.50% | 1,013 |
| Feb 5, 2026 | 10.34 | 10.39 | 9.80 | 10.01 | 10.01 | -3.19% | 5,737 |
| Feb 4, 2026 | 10.07 | 10.73 | 10.05 | 10.34 | 10.34 | 8.39% | 70,404 |
| Feb 3, 2026 | 9.54 | 9.54 | 9.36 | 9.54 | 9.54 | 2.03% | 310 |
| Feb 2, 2026 | 8.85 | 9.42 | 8.85 | 9.35 | 9.35 | -0.53% | 1,316 |
| Feb 1, 2026 | 9.25 | 9.62 | 9.00 | 9.40 | 9.40 | 2.06% | 10,513 |
| Jan 30, 2026 | 9.00 | 9.40 | 8.50 | 9.21 | 9.21 | -1.50% | 6,170 |
| Jan 29, 2026 | 9.50 | 9.50 | 9.00 | 9.35 | 9.35 | -4.88% | 54,603 |
| Jan 28, 2026 | 9.33 | 9.83 | 9.33 | 9.83 | 9.83 | 5.59% | 50,301 |
| Jan 27, 2026 | 9.36 | 9.99 | 9.15 | 9.31 | 9.31 | -5.00% | 851 |
| Jan 23, 2026 | 9.75 | 10.00 | 9.41 | 9.80 | 9.80 | -1.51% | 324 |
| Jan 22, 2026 | 10.00 | 10.15 | 9.85 | 9.95 | 9.95 | 0.91% | 6,856 |
| Jan 21, 2026 | 9.50 | 10.00 | 9.23 | 9.86 | 9.86 | 7.17% | 8,751 |
| Jan 20, 2026 | 10.00 | 10.00 | 9.20 | 9.20 | 9.20 | -7.44% | 2,262 |
| Jan 19, 2026 | 9.57 | 10.00 | 9.57 | 9.94 | 9.94 | -0.60% | 2,203 |
| Jan 16, 2026 | 9.91 | 10.18 | 9.71 | 10.00 | 10.00 | 0.91% | 560 |
| Jan 14, 2026 | 10.09 | 10.09 | 9.90 | 9.91 | 9.91 | -0.90% | 75 |
| Jan 13, 2026 | 9.68 | 10.18 | 9.68 | 10.00 | 10.00 | 0.50% | 585 |
| Jan 12, 2026 | 10.29 | 10.29 | 9.52 | 9.95 | 9.95 | 0.30% | 22,437 |
| Jan 9, 2026 | 9.75 | 10.35 | 9.75 | 9.92 | 9.92 | 0.61% | 3,250 |
| Jan 8, 2026 | 10.10 | 10.15 | 9.50 | 9.86 | 9.86 | -3.71% | 2,635 |
| Jan 7, 2026 | 10.17 | 10.24 | 8.50 | 10.24 | 10.24 | 2.61% | 7,465 |
| Jan 6, 2026 | 10.03 | 10.10 | 9.91 | 9.98 | 9.98 | -2.44% | 46,546 |
| Jan 5, 2026 | 10.08 | 10.23 | 10.07 | 10.23 | 10.23 | 1.49% | 782 |
| Jan 2, 2026 | 10.15 | 10.15 | 9.89 | 10.08 | 10.08 | -3.45% | 11,871 |
| Jan 1, 2026 | 10.25 | 10.44 | 10.25 | 10.44 | 10.44 | 1.85% | 253 |
| Dec 31, 2025 | 10.25 | 10.61 | 10.22 | 10.25 | 10.25 | - | 81,149 |
| Dec 30, 2025 | 9.83 | 10.50 | 9.81 | 10.25 | 10.25 | 1.59% | 27,301 |
| Dec 29, 2025 | 10.10 | 10.39 | 9.92 | 10.09 | 10.09 | 0.40% | 4,274 |
| Dec 26, 2025 | 10.31 | 10.36 | 9.80 | 10.05 | 10.05 | -5.90% | 164,882 |
| Dec 24, 2025 | 10.10 | 11.45 | 10.10 | 10.68 | 10.68 | 0.75% | 49,815 |
| Dec 23, 2025 | 10.36 | 10.95 | 10.25 | 10.60 | 10.60 | 3.41% | 12,075 |
| Dec 22, 2025 | 10.00 | 10.44 | 9.90 | 10.25 | 10.25 | 1.69% | 33,012 |
| Dec 19, 2025 | 10.14 | 10.75 | 9.82 | 10.08 | 10.08 | 0.30% | 31,998 |
| Dec 18, 2025 | 10.01 | 10.08 | 10.00 | 10.05 | 10.05 | 0.40% | 4,001 |
| Dec 17, 2025 | 10.00 | 10.19 | 9.96 | 10.01 | 10.01 | -1.38% | 7,435 |
| Dec 16, 2025 | 9.85 | 10.23 | 9.85 | 10.15 | 10.15 | 1.30% | 1,013 |
| Dec 15, 2025 | 10.08 | 10.14 | 9.80 | 10.02 | 10.02 | -0.79% | 381 |
| Dec 12, 2025 | 10.15 | 10.16 | 10.00 | 10.10 | 10.10 | 1.30% | 419 |
| Dec 11, 2025 | 10.00 | 10.00 | 9.96 | 9.97 | 9.97 | -1.38% | 301 |
| Dec 10, 2025 | 10.14 | 10.20 | 9.82 | 10.11 | 10.11 | 0.80% | 5,956 |
| Dec 9, 2025 | 10.09 | 10.10 | 9.91 | 10.03 | 10.03 | -1.18% | 41,103 |
| Dec 8, 2025 | 10.30 | 10.30 | 10.00 | 10.15 | 10.15 | -1.36% | 15,057 |
| Dec 5, 2025 | 10.28 | 10.33 | 9.97 | 10.29 | 10.29 | 2.90% | 26,241 |
| Dec 4, 2025 | 10.10 | 10.20 | 9.84 | 10.00 | 10.00 | -0.89% | 3,194 |
| Dec 3, 2025 | 10.05 | 10.10 | 9.86 | 10.09 | 10.09 | 0.60% | 1,911 |
| Dec 2, 2025 | 10.03 | 10.03 | 10.00 | 10.03 | 10.03 | 0.20% | 486 |
| Dec 1, 2025 | 10.64 | 10.64 | 9.95 | 10.01 | 10.01 | -1.86% | 4,308 |
| Nov 28, 2025 | 10.06 | 10.48 | 10.00 | 10.20 | 10.20 | 2.00% | 5,916 |
| Nov 27, 2025 | 10.71 | 10.71 | 10.00 | 10.00 | 10.00 | -2.63% | 2,844 |
| Nov 26, 2025 | 10.47 | 11.90 | 10.15 | 10.27 | 10.27 | -0.29% | 6,507 |
| Nov 25, 2025 | 11.90 | 11.90 | 10.21 | 10.30 | 10.30 | -1.44% | 1,246 |
| Nov 24, 2025 | 10.00 | 10.72 | 10.00 | 10.45 | 10.45 | 3.06% | 3,289 |
| Nov 21, 2025 | 10.64 | 10.86 | 9.84 | 10.14 | 10.14 | -3.80% | 7,842 |
| Nov 20, 2025 | 10.95 | 10.95 | 10.52 | 10.54 | 10.54 | -3.74% | 18,159 |
| Nov 19, 2025 | 10.68 | 11.04 | 10.46 | 10.95 | 10.95 | 0.37% | 2,186 |
| Nov 18, 2025 | 10.72 | 11.18 | 10.62 | 10.91 | 10.91 | -0.82% | 1,416 |
| Nov 17, 2025 | 11.00 | 11.17 | 10.87 | 11.00 | 11.00 | -2.83% | 422 |
| Nov 14, 2025 | 11.11 | 11.39 | 11.00 | 11.32 | 11.32 | 1.52% | 616 |
| Nov 13, 2025 | 11.11 | 11.34 | 11.11 | 11.15 | 11.15 | 0.45% | 683 |
| Nov 12, 2025 | 11.08 | 11.45 | 10.88 | 11.10 | 11.10 | - | 2,310 |
| Nov 11, 2025 | 11.09 | 11.29 | 11.08 | 11.10 | 11.10 | -1.07% | 741 |
| Nov 10, 2025 | 11.50 | 11.50 | 10.97 | 11.22 | 11.22 | -2.43% | 983 |
| Nov 7, 2025 | 11.35 | 11.64 | 11.30 | 11.50 | 11.50 | 1.68% | 22,663 |
| Nov 6, 2025 | 10.85 | 11.48 | 10.85 | 11.31 | 11.31 | -0.53% | 2,010 |
| Nov 4, 2025 | 11.42 | 11.99 | 11.37 | 11.37 | 11.37 | -1.30% | 3,195 |
| Nov 3, 2025 | 11.40 | 11.59 | 11.35 | 11.52 | 11.52 | -2.46% | 1,371 |
| Oct 31, 2025 | 11.72 | 12.20 | 11.30 | 11.81 | 11.81 | 3.05% | 22,172 |
| Oct 30, 2025 | 11.67 | 11.67 | 11.26 | 11.46 | 11.46 | -1.97% | 854 |
| Oct 29, 2025 | 11.39 | 11.79 | 11.21 | 11.69 | 11.69 | 0.43% | 8,004 |
| Oct 28, 2025 | 11.49 | 11.69 | 11.41 | 11.64 | 11.64 | 2.83% | 4,767 |
| Oct 27, 2025 | 11.66 | 11.66 | 11.30 | 11.32 | 11.32 | -2.92% | 14,822 |
| Oct 24, 2025 | 11.96 | 11.96 | 11.60 | 11.66 | 11.66 | -1.44% | 6,424 |
| Oct 23, 2025 | 11.55 | 12.02 | 11.45 | 11.83 | 11.83 | 2.87% | 15,117 |
| Oct 21, 2025 | 11.49 | 11.50 | 11.49 | 11.50 | 11.50 | 0.79% | 222 |
| Oct 20, 2025 | 10.70 | 11.70 | 10.70 | 11.41 | 11.41 | -0.61% | 33,030 |
| Oct 17, 2025 | 11.33 | 11.50 | 11.15 | 11.48 | 11.48 | 0.88% | 3,128 |
| Oct 16, 2025 | 11.49 | 11.52 | 11.18 | 11.38 | 11.38 | -0.18% | 5,334 |
| Oct 15, 2025 | 10.93 | 11.68 | 10.90 | 11.40 | 11.40 | 4.01% | 20,305 |
| Oct 14, 2025 | 10.90 | 11.00 | 10.85 | 10.96 | 10.96 | -0.09% | 16,590 |