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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	10.46	10.62	10.62	11.35	10.46	22,651
September 04, 2025	10.56	10.51	10.51	10.75	10.43	8,795
September 03, 2025	10.79	10.56	10.56	10.79	10.43	13,059
September 02, 2025	10.55	10.69	10.69	10.77	10.25	18,463
September 01, 2025	10.63	10.55	10.55	10.79	10.33	13,455
August 29, 2025	10.98	10.63	10.63	10.99	10.51	17,285
August 28, 2025	10.73	10.54	10.54	10.73	10.4	48,608
August 26, 2025	10.46	10.46	10.46	10.86	10.11	25,870
August 25, 2025	11.2	10.55	10.55	11.2	10.53	47,277
August 22, 2025	10.96	10.95	10.95	11.08	10.84	16,615
August 21, 2025	10.98	10.96	10.96	11.29	10.91	27,271
August 20, 2025	11.3	11.03	11.03	11.3	10.8	27,610
August 19, 2025	11.15	11.24	11.24	11.49	10.7	41,224
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

Adroit Infotech Limited (ADROITINFO.NS) NSE