Adroit Infotech Limited - ADROITINFO.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	11.99	10.91	10.91	11.99	10.88	45,151
August 14, 2025	10.9	10.74	10.74	11.48	10.56	49,794
August 13, 2025	10.59	10.91	10.91	11.64	10.59	159,558
August 12, 2025	10.85	10.59	10.59	11.1	10.3	81,625
August 11, 2025	11.38	10.96	10.96	11.8	10.9	108,151
August 08, 2025	10.48	11.32	11.32	11.95	10.48	826,205
August 07, 2025	10.9	10.66	10.66	10.9	10.5	22,663
August 06, 2025	10.87	10.7	10.7	10.89	10.6	19,939
August 05, 2025	10.9	10.72	10.72	10.9	10.64	23,012
August 04, 2025	10.92	10.71	10.71	10.92	10.57	28,967
August 01, 2025	10.98	10.73	10.73	10.99	10.65	55,309
July 31, 2025	10.31	10.82	10.82	10.91	10.31	18,333
July 30, 2025	10.87	10.9	10.9	11.04	10.63	70,098
July 29, 2025	11	10.82	10.82	11.17	10.65	27,924
July 28, 2025	10.96	10.97	10.97	11.3	10.6	152,757
July 25, 2025	11.08	10.61	10.61	11.08	10.11	48,259
July 24, 2025	11.43	10.86	10.86	11.43	10.6	41,973
July 23, 2025	11.23	11.19	11.19	11.5	10.86	194,225
July 22, 2025	11.08	10.82	10.82	11.08	10.65	35,515
July 21, 2025	10.41	10.69	10.69	10.85	10.26	54,363
July 18, 2025	10.97	10.57	10.57	10.97	10.4	95,371
July 17, 2025	10.85	10.8	10.8	10.98	10.76	43,589
July 16, 2025	10.96	10.85	10.85	11.1	10.83	45,915
July 15, 2025	11.08	10.96	10.96	11.08	10.91	35,444
July 14, 2025	11.09	11.03	11.03	11.09	10.82	44,802
July 11, 2025	10.78	11.02	11.02	11.1	10.51	158,531
July 10, 2025	11.01	10.8	10.8	11.12	10.77	62,134
July 09, 2025	11.19	11.01	11.01	11.19	10.92	40,327
July 08, 2025	10.89	11.08	11.08	11.13	10.89	28,247
July 07, 2025	10.95	10.89	10.89	11.45	10.89	38,678
July 04, 2025	11.01	10.98	10.98	11.13	10.81	21,705
July 03, 2025	10.83	10.96	10.96	11.16	10.83	29,747
July 02, 2025	10.99	11	11	11.13	10.81	14,492
July 01, 2025	11.27	10.99	10.99	11.27	10.82	24,063
June 30, 2025	10.84	11.04	11.04	11.2	10.84	73,052
June 27, 2025	10.91	10.91	10.91	11.42	10.81	40,121
June 26, 2025	11.18	10.96	10.96	11.19	10.9	20,616
June 25, 2025	11.18	11.12	11.12	11.2	10.97	21,382
June 24, 2025	11.21	10.98	10.98	11.43	10.81	51,253
June 23, 2025	10.83	10.92	10.92	11.48	10.73	71,729
June 20, 2025	10.75	10.83	10.83	11.23	10.57	20,761
June 19, 2025	11.05	10.81	10.81	11.17	10.8	46,680
June 18, 2025	10.98	11.05	11.05	11.16	10.61	49,199
June 17, 2025	11.1	10.98	10.98	11.1	10.7	30,891
June 16, 2025	11.08	11.1	11.1	11.33	11.01	51,392
June 13, 2025	11.72	11.2	11.2	11.72	11.05	72,557
June 12, 2025	11.5	11.72	11.72	12.34	11.46	128,067
June 11, 2025	11.24	11.42	11.42	11.45	11.13	52,518
June 10, 2025	11.05	11.24	11.24	11.45	11.05	29,757
June 09, 2025	11.25	11.14	11.14	11.54	11.11	81,455
June 06, 2025	11.01	11.2	11.2	11.42	11	26,227
June 05, 2025	11.35	11.06	11.06	11.41	10.93	29,235
June 04, 2025	11.34	11.26	11.26	11.34	11.12	20,444
June 03, 2025	11.09	11.15	11.15	11.24	11.09	13,714
June 02, 2025	11.01	11.08	11.08	11.31	11	70,980
May 30, 2025	11.24	11.16	11.16	11.49	11.03	30,609
May 29, 2025	11.01	11.03	11.03	11.49	11	37,417
May 28, 2025	11.49	11.01	11.01	11.49	10.9	104,493
May 27, 2025	11.39	11.1	11.1	11.43	11.05	72,728
May 26, 2025	11.99	11.44	11.44	11.99	11.31	40,096

Adroit Infotech Limited (ADROITINFO.NS) NSE