Advertisement
U.S. Markets open in 6 hrs 6 mins

Adroit Infotech Limited (ADROITINFO.NS)

NSE - NSE Real Time Price. Currency in INR
20.18+0.39 (+1.97%)
As of 12:46PM IST. Market open.
Advertisement
Time Period:
Oct 30, 2023 - Oct 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 30, 202419.7920.2819.5120.1820.1830,476
Oct 29, 202420.4020.4019.2919.7919.79114,914
Oct 28, 202419.3420.6019.3419.8019.8053,419
Oct 25, 202420.5920.6017.4019.2919.29223,405
Oct 24, 202420.2320.7820.0020.0620.0672,312
Oct 23, 202419.5520.6018.9020.1720.17104,925
Oct 22, 202420.8020.8018.7519.1519.15115,895
Oct 21, 202420.6621.4819.3520.2520.25121,918
Oct 18, 202420.4021.9920.2320.6420.64106,406
Oct 17, 202421.7021.7020.4620.5520.5592,435
Oct 16, 202421.9322.4521.0021.2421.2471,142
Oct 15, 202422.8022.8021.7021.9121.91126,998
Oct 14, 202423.0024.0022.1022.2222.22281,415
Oct 11, 202421.0023.7920.3022.7222.72640,250
Oct 10, 202421.9021.9019.3020.6120.61263,048
Oct 09, 202423.2024.9921.6621.9721.972,861,438
Oct 08, 202417.5021.1317.1121.1321.13750,488
Oct 07, 202418.4318.9817.3017.6117.6136,918
Oct 04, 202418.9518.9518.3518.6718.6725,966
Oct 03, 202418.8018.9618.1618.8318.8329,870
Oct 01, 202419.5019.5018.5019.1219.1249,845
Sep 30, 202418.0719.2918.0718.9418.9466,004
Sep 27, 202418.8018.8018.1018.5818.5850,019
Sep 26, 202418.1918.7418.0118.2718.2729,859
Sep 25, 202418.7918.8018.0318.1918.1927,949
Sep 24, 202418.5419.0217.2518.5918.5973,653
Sep 23, 202419.4419.4418.5218.5618.5620,007
Sep 20, 202418.6519.2218.5018.8618.8622,448
Sep 19, 202419.0019.1518.7518.8218.8254,206
Sep 18, 202419.0819.4218.7618.8418.8454,975
Sep 17, 202419.0320.4418.9519.0719.0754,642
Sep 16, 202419.8019.8018.9719.0319.0337,442
Sep 13, 202419.7520.4218.8919.2219.22150,905
Sep 12, 202418.8019.9718.4019.1419.1471,784
Sep 11, 202418.0618.9518.0618.4618.4635,974
Sep 10, 202418.2518.3517.9018.1718.1738,352
Sep 09, 202418.7018.7018.0118.4318.4330,304
Sep 06, 202419.2319.2318.0118.2518.2538,103
Sep 05, 202419.9619.9618.5518.8418.8446,295
Sep 04, 202419.7619.7618.3219.2919.2973,423
Sep 03, 202418.8619.8318.8619.1719.1758,210
Sep 02, 202419.5019.8019.0019.3119.3155,029
Aug 30, 202419.9920.4019.0519.3819.3897,340
Aug 29, 202421.4921.4919.6019.9919.99120,662
Aug 28, 202421.9021.9020.1020.7320.73414,492
Aug 27, 202419.3920.9118.8920.2820.28600,679
Aug 26, 202419.0019.7018.4019.0119.01375,863
Aug 23, 202417.1818.9017.0118.5118.51142,502
Aug 22, 202417.0617.4217.0617.2417.2421,606
Aug 21, 202416.4517.4716.4517.0517.0565,299
Aug 20, 202416.7417.6016.6016.7316.7331,694
Aug 19, 202417.7617.7616.2116.7516.7528,650
Aug 16, 202416.8717.9516.3216.8216.8245,625
Aug 14, 202417.2017.8016.2116.8716.8764,833
Aug 13, 202417.3517.9117.0017.3117.3145,165
Aug 12, 202418.6018.6017.3017.4017.4021,167
Aug 09, 202418.9818.9817.5017.5817.5832,836
Aug 08, 202417.9919.7717.5317.9017.90157,076
Aug 07, 202417.3018.8416.2518.3818.38144,043
Aug 06, 202417.0417.9817.0017.1317.1322,167
Aug 05, 202417.3017.7517.0217.2917.2924,812
Aug 02, 202417.6417.9017.2317.7517.7535,399
Aug 01, 202417.9017.9017.3017.6417.64101,969
Jul 31, 202417.5018.0017.1617.5317.5397,603
Jul 30, 202417.2717.5017.1217.3917.3928,952
Jul 29, 202417.7617.7617.0017.3517.3526,206
Jul 26, 202417.4517.7016.9217.2717.2741,573
Jul 25, 202417.9917.9917.1417.4017.4045,110
Jul 24, 202417.9018.5017.1017.5517.5526,963
Jul 23, 202417.1217.9017.0117.6617.6619,428
Jul 22, 202417.1817.3916.5117.0917.0930,732
Jul 19, 202417.6617.6717.0517.1817.1826,809
Jul 18, 202417.7417.7417.2517.3717.3760,887
Jul 16, 202417.9417.9417.4717.6217.6227,361
Jul 15, 202418.2318.2317.3817.5917.5933,534
Jul 12, 202418.5918.5917.2217.4517.4543,185
Jul 11, 202418.0718.7917.6217.9217.9228,629
Jul 10, 202418.9418.9418.2118.3618.3613,961
Jul 09, 202419.2319.2318.1118.6718.6741,355
Jul 08, 202418.1318.6618.1018.6518.6587,108
Jul 05, 202417.6517.9517.2717.7817.7861,791
Jul 04, 202418.0618.0617.2017.4817.48141,751
Jul 03, 202418.4518.4617.6118.0618.0640,557
Jul 02, 202418.6718.6718.1718.4618.4628,542
Jul 01, 202418.8818.8818.2018.2918.2918,164
Jun 28, 202418.0118.6618.0018.1218.1232,121
Jun 27, 202418.9818.9818.0118.1218.1223,033
Jun 26, 202419.1419.1418.0618.4218.4240,704
Jun 25, 202419.0019.1918.5818.6818.6825,717
Jun 24, 202418.9019.0018.5518.6918.6931,473
Jun 21, 202419.1719.1718.5518.9018.9067,911
Jun 20, 202419.3519.3518.6518.7818.7859,788
Jun 19, 202419.3719.3718.6419.0219.0231,616
Jun 18, 202419.9519.9818.0719.0419.0476,220
Jun 14, 202419.4319.4319.0019.0319.0353,970
Jun 13, 202419.6819.6819.0019.0619.0627,493
Jun 12, 202419.6019.9019.0519.1719.1731,429
Jun 11, 202419.6019.6019.0319.2519.2523,894
Jun 10, 202419.6019.7018.9019.1219.1244,607
Jun 07, 202419.0019.2018.6019.0019.0025,009
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...