NSE - Free Realtime Quote INR

Adroit Infotech Limited (ADROITINFO.NS)

Compare
20.05 +0.26 (+1.31%)
As of 10:54 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Oct 30, 2024 19.79 20.24 19.51 20.05 20.05 22,477
Oct 29, 2024 20.40 20.40 19.29 19.79 19.79 114,914
Oct 28, 2024 19.34 20.60 19.34 19.80 19.80 53,419
Oct 25, 2024 20.59 20.60 17.40 19.29 19.29 223,405
Oct 24, 2024 20.23 20.78 20.00 20.06 20.06 72,312
Oct 23, 2024 19.55 20.60 18.90 20.17 20.17 104,925
Oct 22, 2024 20.80 20.80 18.75 19.15 19.15 115,895
Oct 21, 2024 20.66 21.48 19.35 20.25 20.25 121,918
Oct 18, 2024 20.40 21.99 20.23 20.64 20.64 106,406
Oct 17, 2024 21.70 21.70 20.46 20.55 20.55 92,435
Oct 16, 2024 21.93 22.45 21.00 21.24 21.24 71,142
Oct 15, 2024 22.80 22.80 21.70 21.91 21.91 126,998
Oct 14, 2024 23.00 24.00 22.10 22.22 22.22 281,415
Oct 11, 2024 21.00 23.79 20.30 22.72 22.72 640,250
Oct 10, 2024 21.90 21.90 19.30 20.61 20.61 263,048
Oct 9, 2024 23.20 24.99 21.66 21.97 21.97 2,861,438
Oct 8, 2024 17.50 21.13 17.11 21.13 21.13 750,488
Oct 7, 2024 18.43 18.98 17.30 17.61 17.61 36,918
Oct 4, 2024 18.95 18.95 18.35 18.67 18.67 25,966
Oct 3, 2024 18.80 18.96 18.16 18.83 18.83 29,870
Oct 1, 2024 19.50 19.50 18.50 19.12 19.12 49,845
Sep 30, 2024 18.07 19.29 18.07 18.94 18.94 66,004
Sep 27, 2024 18.80 18.80 18.10 18.58 18.58 50,019
Sep 26, 2024 18.19 18.74 18.01 18.27 18.27 29,859
Sep 25, 2024 18.79 18.80 18.03 18.19 18.19 27,949
Sep 24, 2024 18.54 19.02 17.25 18.59 18.59 73,653
Sep 23, 2024 19.44 19.44 18.52 18.56 18.56 20,007
Sep 20, 2024 18.65 19.22 18.50 18.86 18.86 22,448
Sep 19, 2024 19.00 19.15 18.75 18.82 18.82 54,206
Sep 18, 2024 19.08 19.42 18.76 18.84 18.84 54,975
Sep 17, 2024 19.03 20.44 18.95 19.07 19.07 54,642
Sep 16, 2024 19.80 19.80 18.97 19.03 19.03 37,442
Sep 13, 2024 19.75 20.42 18.89 19.22 19.22 150,905
Sep 12, 2024 18.80 19.97 18.40 19.14 19.14 71,784
Sep 11, 2024 18.06 18.95 18.06 18.46 18.46 35,974
Sep 10, 2024 18.25 18.35 17.90 18.17 18.17 38,352
Sep 9, 2024 18.70 18.70 18.01 18.43 18.43 30,304
Sep 6, 2024 19.23 19.23 18.01 18.25 18.25 38,103
Sep 5, 2024 19.96 19.96 18.55 18.84 18.84 46,295
Sep 4, 2024 19.76 19.76 18.32 19.29 19.29 73,423
Sep 3, 2024 18.86 19.83 18.86 19.17 19.17 58,210
Sep 2, 2024 19.50 19.80 19.00 19.31 19.31 55,029
Aug 30, 2024 19.99 20.40 19.05 19.38 19.38 97,340
Aug 29, 2024 21.49 21.49 19.60 19.99 19.99 120,662
Aug 28, 2024 21.90 21.90 20.10 20.73 20.73 414,492
Aug 27, 2024 19.39 20.91 18.89 20.28 20.28 600,679
Aug 26, 2024 19.00 19.70 18.40 19.01 19.01 375,863
Aug 23, 2024 17.18 18.90 17.01 18.51 18.51 142,502
Aug 22, 2024 17.06 17.42 17.06 17.24 17.24 21,606
Aug 21, 2024 16.45 17.47 16.45 17.05 17.05 65,299
Aug 20, 2024 16.74 17.60 16.60 16.73 16.73 31,694
Aug 19, 2024 17.76 17.76 16.21 16.75 16.75 28,650
Aug 16, 2024 16.87 17.95 16.32 16.82 16.82 45,625
Aug 14, 2024 17.20 17.80 16.21 16.87 16.87 64,833
Aug 13, 2024 17.35 17.91 17.00 17.31 17.31 45,165
Aug 12, 2024 18.60 18.60 17.30 17.40 17.40 21,167
Aug 9, 2024 18.98 18.98 17.50 17.58 17.58 32,836
Aug 8, 2024 17.99 19.77 17.53 17.90 17.90 157,076
Aug 7, 2024 17.30 18.84 16.25 18.38 18.38 144,043
Aug 6, 2024 17.04 17.98 17.00 17.13 17.13 22,167
Aug 5, 2024 17.30 17.75 17.02 17.29 17.29 24,812
Aug 2, 2024 17.64 17.90 17.23 17.75 17.75 35,399
Aug 1, 2024 17.90 17.90 17.30 17.64 17.64 101,969
Jul 31, 2024 17.50 18.00 17.16 17.53 17.53 97,603
Jul 30, 2024 17.27 17.50 17.12 17.39 17.39 28,952
Jul 29, 2024 17.76 17.76 17.00 17.35 17.35 26,206
Jul 26, 2024 17.45 17.70 16.92 17.27 17.27 41,573
Jul 25, 2024 17.99 17.99 17.14 17.40 17.40 45,110
Jul 24, 2024 17.90 18.50 17.10 17.55 17.55 26,963
Jul 23, 2024 17.12 17.90 17.01 17.66 17.66 19,428
Jul 22, 2024 17.18 17.39 16.51 17.09 17.09 30,732
Jul 19, 2024 17.66 17.67 17.05 17.18 17.18 26,809
Jul 18, 2024 17.74 17.74 17.25 17.37 17.37 60,887
Jul 16, 2024 17.94 17.94 17.47 17.62 17.62 27,361
Jul 15, 2024 18.23 18.23 17.38 17.59 17.59 33,534
Jul 12, 2024 18.59 18.59 17.22 17.45 17.45 43,185
Jul 11, 2024 18.07 18.79 17.62 17.92 17.92 28,629
Jul 10, 2024 18.94 18.94 18.21 18.36 18.36 13,961
Jul 9, 2024 19.23 19.23 18.11 18.67 18.67 41,355
Jul 8, 2024 18.13 18.66 18.10 18.65 18.65 87,108
Jul 5, 2024 17.65 17.95 17.27 17.78 17.78 61,791
Jul 4, 2024 18.06 18.06 17.20 17.48 17.48 141,751
Jul 3, 2024 18.45 18.46 17.61 18.06 18.06 40,557
Jul 2, 2024 18.67 18.67 18.17 18.46 18.46 28,542
Jul 1, 2024 18.88 18.88 18.20 18.29 18.29 18,164
Jun 28, 2024 18.01 18.66 18.00 18.12 18.12 32,121
Jun 27, 2024 18.98 18.98 18.01 18.12 18.12 23,033
Jun 26, 2024 19.14 19.14 18.06 18.42 18.42 40,704
Jun 25, 2024 19.00 19.19 18.58 18.68 18.68 25,717
Jun 24, 2024 18.90 19.00 18.55 18.69 18.69 31,473
Jun 21, 2024 19.17 19.17 18.55 18.90 18.90 67,911
Jun 20, 2024 19.35 19.35 18.65 18.78 18.78 59,788
Jun 19, 2024 19.37 19.37 18.64 19.02 19.02 31,616
Jun 18, 2024 19.95 19.98 18.07 19.04 19.04 76,220
Jun 14, 2024 19.43 19.43 19.00 19.03 19.03 53,970
Jun 13, 2024 19.68 19.68 19.00 19.06 19.06 27,493
Jun 12, 2024 19.60 19.90 19.05 19.17 19.17 31,429
Jun 11, 2024 19.60 19.60 19.03 19.25 19.25 23,894
Jun 10, 2024 19.60 19.70 18.90 19.12 19.12 44,607
Jun 7, 2024 19.00 19.20 18.60 19.00 19.00 25,009
Jun 6, 2024 19.75 19.80 18.10 18.50 18.50 78,611
Jun 5, 2024 18.90 19.05 17.55 18.90 18.90 31,828
Jun 4, 2024 19.15 19.15 18.10 18.15 18.15 67,875
Jun 3, 2024 20.00 20.00 18.30 19.05 19.05 74,538
May 31, 2024 19.30 19.85 18.85 19.10 19.10 58,599
May 30, 2024 19.00 19.80 18.50 19.05 19.05 82,477
May 29, 2024 19.65 19.80 18.85 19.25 19.25 17,342
May 28, 2024 19.80 19.85 19.40 19.65 19.65 45,857
May 27, 2024 20.45 20.45 19.60 19.80 19.80 38,717
May 24, 2024 19.90 20.30 19.60 19.85 19.85 23,166
May 23, 2024 20.50 20.85 19.45 19.90 19.90 80,057
May 22, 2024 19.80 21.00 19.80 20.45 20.45 37,234
May 21, 2024 20.60 20.60 19.80 20.30 20.30 42,395
May 17, 2024 21.50 21.50 19.85 19.90 19.90 85,032
May 16, 2024 21.00 21.05 20.35 20.90 20.90 89,538
May 15, 2024 20.75 21.20 19.45 20.35 20.35 190,915
May 14, 2024 20.20 20.45 19.85 20.20 20.20 22,379
May 13, 2024 20.50 20.50 19.65 19.75 19.75 35,066
May 10, 2024 20.65 20.65 19.45 20.35 20.35 26,355
May 9, 2024 20.90 20.90 19.70 19.80 19.80 30,867
May 8, 2024 20.45 20.75 19.65 20.45 20.45 58,949
May 7, 2024 20.65 20.65 19.00 20.00 20.00 187,024
May 6, 2024 19.30 20.25 18.70 19.70 19.70 156,958
May 3, 2024 20.95 20.95 19.40 19.65 19.65 103,584
May 2, 2024 19.90 20.45 19.50 20.10 20.10 120,132
Apr 30, 2024 21.95 21.95 20.35 20.50 20.50 132,158
Apr 29, 2024 21.80 22.35 20.80 21.25 21.25 373,473
Apr 26, 2024 22.25 22.25 21.65 21.90 21.90 434,333
Apr 25, 2024 20.35 21.20 20.00 21.20 21.20 247,063
Apr 24, 2024 21.00 21.00 19.85 20.20 20.20 245,255
Apr 23, 2024 20.45 20.55 19.00 20.00 20.00 222,831
Apr 22, 2024 19.65 20.00 18.70 19.65 19.65 52,358
Apr 19, 2024 18.80 19.30 17.75 19.15 19.15 79,926
Apr 18, 2024 18.20 18.60 17.50 18.45 18.45 127,356
Apr 16, 2024 18.10 18.10 17.25 17.85 17.85 22,833
Apr 15, 2024 18.00 18.00 17.15 17.85 17.85 43,300
Apr 12, 2024 17.50 18.10 17.00 18.05 18.05 97,933
Apr 10, 2024 17.65 17.65 16.50 17.25 17.25 119,010
Apr 9, 2024 17.30 17.65 16.10 16.90 16.90 58,175
Apr 8, 2024 16.90 17.20 16.15 16.90 16.90 18,385
Apr 5, 2024 17.20 17.50 16.45 16.60 16.60 49,647
Apr 4, 2024 17.15 17.40 16.60 17.15 17.15 39,061
Apr 3, 2024 15.95 16.60 15.85 16.60 16.60 20,441
Apr 2, 2024 15.95 16.00 15.75 15.85 15.85 23,654
Apr 1, 2024 15.55 15.60 15.10 15.60 15.60 16,062
Mar 28, 2024 14.95 15.60 14.80 14.90 14.90 21,169
Mar 27, 2024 15.85 15.90 14.80 14.95 14.95 41,958
Mar 26, 2024 16.85 16.85 15.50 15.55 15.55 44,100
Mar 22, 2024 15.85 16.70 15.85 16.30 16.30 88,201
Mar 21, 2024 15.70 16.35 15.70 16.35 16.35 102,597
Mar 20, 2024 14.85 15.80 14.40 15.60 15.60 36,966
Mar 19, 2024 15.05 15.05 15.05 15.05 15.05 40,820
Mar 18, 2024 15.20 15.95 14.45 15.85 15.85 54,171
Mar 15, 2024 15.85 16.00 14.90 15.20 15.20 27,958
Mar 14, 2024 15.20 16.50 15.20 15.60 15.60 99,065
Mar 13, 2024 16.00 16.00 16.00 16.00 16.00 57,873
Mar 12, 2024 16.85 16.85 16.85 16.85 16.85 13,807
Mar 11, 2024 18.95 19.00 17.70 17.70 17.70 35,684
Mar 7, 2024 17.95 18.65 17.70 18.60 18.60 100,068
Mar 6, 2024 17.80 18.10 17.30 17.80 17.80 66,133
Mar 5, 2024 17.95 17.95 17.40 17.55 17.55 85,886
Mar 4, 2024 18.05 18.05 17.05 17.55 17.55 58,398
Mar 1, 2024 17.05 17.70 16.35 17.50 17.50 54,899
Feb 29, 2024 17.60 17.90 17.05 17.05 17.05 90,523
Feb 28, 2024 18.50 18.50 17.95 17.95 17.95 152,663
Feb 27, 2024 17.45 19.10 17.45 18.90 18.90 314,598
Feb 26, 2024 20.10 20.10 18.35 18.35 18.35 222,234
Feb 23, 2024 19.30 19.60 19.30 19.30 19.30 56,388
Feb 22, 2024 19.70 19.75 19.70 19.70 19.70 90,286
Feb 21, 2024 19.40 19.40 19.40 19.40 19.40 44,222
Feb 20, 2024 19.05 19.05 18.50 19.05 19.05 40,415
Feb 19, 2024 18.70 18.75 18.70 18.70 18.70 20,921
Feb 16, 2024 18.50 18.50 18.00 18.50 18.50 32,805
Feb 15, 2024 18.15 18.15 17.95 18.15 18.15 71,750
Feb 14, 2024 17.80 17.80 17.45 17.80 17.80 16,200
Feb 13, 2024 17.80 18.05 17.80 17.80 17.80 22,749
Feb 12, 2024 18.15 18.15 18.15 18.15 18.15 27,579
Feb 9, 2024 18.50 19.20 18.50 18.50 18.50 144,305
Feb 8, 2024 18.85 18.85 18.85 18.85 18.85 28,324
Feb 7, 2024 18.50 18.50 18.50 18.50 18.50 8,022
Feb 6, 2024 18.15 18.15 18.15 18.15 18.15 13,891
Feb 5, 2024 17.80 18.00 17.75 17.80 17.80 31,749
Feb 2, 2024 18.10 18.15 18.00 18.10 18.10 33,682
Feb 1, 2024 18.10 18.25 18.10 18.10 18.10 22,828
Jan 31, 2024 18.20 18.20 18.10 18.20 18.20 33,824
Jan 30, 2024 18.40 18.40 18.40 18.40 18.40 11,064
Jan 29, 2024 18.75 18.75 18.75 18.75 18.75 18,707
Jan 25, 2024 19.10 19.10 19.10 19.10 19.10 11,230
Jan 24, 2024 19.45 19.45 19.45 19.45 19.45 12,442
Jan 23, 2024 19.85 19.85 19.85 19.85 19.85 34,159
Jan 19, 2024 20.65 20.65 20.40 20.65 20.65 103,064
Jan 18, 2024 20.78 20.78 20.71 20.78 20.78 385,101
Jan 17, 2024 20.53 21.13 20.43 21.13 21.13 598,420
Jan 16, 2024 20.32 20.32 19.90 20.14 20.14 327,541
Jan 15, 2024 19.76 20.07 18.70 19.37 19.37 241,857
Jan 12, 2024 19.37 19.37 18.73 19.33 19.33 247,993
Jan 11, 2024 18.28 18.45 18.03 18.45 18.45 104,142
Jan 10, 2024 17.25 17.71 16.93 17.60 17.60 158,901
Jan 9, 2024 17.01 17.22 16.83 16.90 16.90 54,947
Jan 8, 2024 17.29 17.29 16.58 16.90 16.90 54,549
Jan 5, 2024 17.60 17.64 16.58 16.97 16.97 100,539
Jan 4, 2024 16.37 17.08 16.37 17.08 17.08 211,145
Jan 3, 2024 16.55 16.58 16.05 16.26 16.26 63,191
Jan 2, 2024 16.90 16.90 16.23 16.33 16.33 94,978
Jan 1, 2024 15.52 16.23 15.52 16.23 16.23 109,200
Dec 29, 2023 15.17 15.56 15.17 15.49 15.49 32,078
Dec 28, 2023 15.45 15.45 14.85 15.06 15.06 28,433
Dec 27, 2023 15.91 16.12 15.14 15.28 15.28 55,576
Dec 26, 2023 15.59 16.19 15.56 15.91 15.91 28,978
Dec 22, 2023 15.52 16.23 15.21 15.52 15.52 41,869
Dec 21, 2023 15.24 15.84 14.89 15.52 15.52 31,176
Dec 20, 2023 16.12 16.23 15.10 15.24 15.24 94,604
Dec 19, 2023 14.50 15.56 14.50 15.49 15.49 49,815
Dec 18, 2023 15.49 15.49 14.78 14.82 14.82 80,984
Dec 15, 2023 15.28 15.95 15.17 15.56 15.56 82,787
Dec 14, 2023 16.55 16.83 15.59 15.95 15.95 105,762
Dec 13, 2023 16.37 16.41 15.63 16.23 16.23 286,669
Dec 12, 2023 15.63 15.63 15.63 15.63 15.63 33,482
Dec 11, 2023 14.22 14.89 14.22 14.89 14.89 42,166
Dec 8, 2023 14.18 14.22 14.18 14.18 14.18 27,902
Dec 7, 2023 14.46 14.71 14.43 14.46 14.46 15,775
Dec 6, 2023 14.71 14.71 14.32 14.71 14.71 20,094
Dec 5, 2023 14.43 14.71 14.43 14.43 14.43 17,368
Dec 4, 2023 14.71 14.82 14.71 14.71 14.71 8,428
Dec 1, 2023 14.54 14.89 14.46 14.54 14.54 29,396
Nov 30, 2023 14.61 14.61 14.04 14.61 14.61 25,667
Nov 29, 2023 14.32 14.32 14.22 14.32 14.32 25,993
Nov 28, 2023 14.18 14.43 14.18 14.18 14.18 23,800
Nov 24, 2023 14.46 14.61 14.46 14.46 14.46 10,155
Nov 23, 2023 14.43 14.61 14.61 14.61 14.61 9,311
Nov 22, 2023 14.61 14.82 14.54 14.61 14.61 30,066
Nov 21, 2023 14.82 15.03 14.82 14.82 14.82 10,701
Nov 20, 2023 14.82 14.82 14.43 14.82 14.82 35,780
Nov 17, 2023 14.71 14.71 14.68 14.71 14.71 22,152
Nov 16, 2023 14.96 15.28 14.96 14.96 14.96 8,884
Nov 15, 2023 15.24 15.24 15.14 15.24 15.24 14,204
Nov 13, 2023 15.42 15.73 15.42 15.42 15.42 15,999
Nov 10, 2023 15.73 15.77 15.73 15.73 15.73 8,798
Nov 9, 2023 15.77 15.77 15.52 15.77 15.77 45,803
Nov 8, 2023 15.52 15.52 15.38 15.52 15.52 23,258
Nov 7, 2023 15.24 15.24 15.17 15.24 15.24 38,962
Nov 6, 2023 15.45 15.77 15.45 15.45 15.45 38,593
Nov 3, 2023 15.77 15.77 15.77 15.77 15.77 40,915
Nov 2, 2023 16.76 16.76 15.88 16.09 16.09 258,652
Nov 1, 2023 15.98 15.98 15.95 15.98 15.98 89,368
Oct 31, 2023 14.82 15.24 14.61 15.24 15.24 148,206
Oct 30, 2023 13.72 14.82 13.72 14.54 14.54 62,078

Related Tickers