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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10.2	10.07	10.07	10.22	9.87	72,744
December 03, 2025	9.83	10	10	10.19	9.67	46,563
December 02, 2025	10.2	9.96	9.96	10.23	9.84	20,465
December 01, 2025	10.35	10.01	10.01	10.35	9.89	58,982
November 28, 2025	10.01	10.35	10.35	10.45	10.01	32,106
November 27, 2025	10.4	9.99	9.99	10.76	9.92	63,578
November 26, 2025	10.4	10.18	10.18	10.73	10.13	25,312
November 25, 2025	10.77	10.22	10.22	10.99	10.2	37,331
November 24, 2025	10.28	10.36	10.36	10.8	10.02	45,304
November 21, 2025	10.61	10.07	10.07	10.98	9.96	109,730
November 19, 2025	10.92	10.89	10.89	11.17	10.1	35,814
November 18, 2025	10.87	10.92	10.92	11.24	10.76	9,816
November 17, 2025	11.46	11.01	11.01	11.46	10.81	25,687
November 14, 2025	11.2	11.06	11.06	11.28	11	27,189
November 13, 2025	11.01	11.2	11.2	11.41	11.01	16,918
November 12, 2025	11.05	11.16	11.16	11.44	11.05	10,291
November 11, 2025	11.43	11.15	11.15	11.45	10.64	9,092
November 10, 2025	11.29	11.03	11.03	11.69	10.82	43,933
November 07, 2025	11.32	11.5	11.5	11.62	11.32	37,687
November 06, 2025	11.54	11.31	11.31	11.55	11.3	31,872
November 04, 2025	11.85	11.54	11.54	11.85	11.23	34,043
November 03, 2025	11.5	11.47	11.47	11.63	11.37	33,711
October 31, 2025	11.49	11.5	11.5	11.78	11.26	30,765
October 30, 2025	11.82	11.48	11.48	11.9	11.31	31,696
October 29, 2025	11.22	11.7	11.7	11.89	11.22	25,980
October 28, 2025	11.16	11.66	11.66	11.8	11.16	31,133
October 27, 2025	11.99	11.33	11.33	11.99	11.2	84,437
October 24, 2025	12	11.7	11.7	12	11.4	36,404
October 23, 2025	11.55	11.81	11.81	11.99	11.35	76,430
October 21, 2025	11.4	11.51	11.51	11.74	11.15	23,088
October 20, 2025	11.15	11.38	11.38	11.74	11.05	63,691
October 17, 2025	11.76	11.44	11.44	11.76	11.01	44,108
October 16, 2025	11.7	11.28	11.28	11.7	11.09	24,896
October 15, 2025	10.99	11.4	11.4	11.99	10.91	114,921
October 14, 2025	10.88	10.99	10.99	11.01	10.5	60,275
October 13, 2025	11.2	10.94	10.94	11.2	10.66	16,465
October 10, 2025	10.8	11.01	11.01	11.2	10.53	56,507
October 09, 2025	10.33	10.78	10.78	10.95	10.33	45,068
October 08, 2025	10.35	10.54	10.54	10.61	10.3	44,693
October 07, 2025	10.36	10.35	10.35	10.63	10.29	16,357
October 06, 2025	10.79	10.36	10.36	10.79	10.33	29,370
October 03, 2025	10.62	10.67	10.67	10.9	10.29	35,084
October 01, 2025	10.47	10.62	10.62	10.9	10.33	23,414
September 30, 2025	10.53	10.47	10.47	10.72	10.33	16,344
September 29, 2025	10.4	10.44	10.44	10.86	10.29	34,054
September 26, 2025	10.55	10.51	10.51	10.98	9.56	72,901
September 25, 2025	10.66	10.83	10.83	11.06	10.66	23,483
September 24, 2025	10.97	10.62	10.62	11.32	10.22	28,156
September 23, 2025	10.83	10.97	10.97	11.38	10.83	32,021
September 22, 2025	11.49	10.78	10.78	11.49	10.6	60,617
September 19, 2025	10.83	11.12	11.12	12.2	10.83	405,277
September 18, 2025	10.97	10.83	10.83	10.99	10.5	142,217
September 17, 2025	10.88	10.62	10.62	10.99	10.5	104,191
September 16, 2025	10.43	10.63	10.63	11.25	10.1	531,788
September 15, 2025	10.45	10.41	10.41	10.7	10.3	52,581
September 12, 2025	10.75	10.5	10.5	10.75	9.95	73,128
September 11, 2025	10.76	10.5	10.5	10.76	10.45	93,008
September 10, 2025	10.52	10.69	10.69	10.79	10.52	42,911
September 09, 2025	10.89	10.52	10.52	10.89	10.5	29,019
September 08, 2025	10.72	10.63	10.63	10.99	10.5	21,691

Adroit Infotech Limited (ADROITINFO.NS) NSE