Price Data Selection & Download
Adroit Infotech Share Price All Time Records & Statistics (Jan 2003 - Jul 2026)
5548 daily OHLCV records on NSE from Jan. 2003 to July 2026. For live price, key ratios and fundamentals, see Adroit Infotech share price chart.
Share Price All Time High
₹211.70
August 25, 2005
NSE Exchange
Share Price All Time Low
₹3.25
September 23, 2020
NSE Exchange
Highest Volume Trading Day
3,203,550
April 13, 2017 • ₹45.85
NSE Exchange
Share Price History Data (Jan 2003 - Jul 2026)
ADROITINFO daily open, high, low, close and volume (OHLCV) on NSE — 134 records.
Total Records
134
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-20 | ₹8.89 | ₹9.30 | ₹8.89 | ₹9.23 | 16,950 |
| 2026-07-17 | ₹8.86 | ₹9.07 | ₹8.69 | ₹8.84 | 9,438 |
| 2026-07-16 | ₹8.87 | ₹9.09 | ₹8.87 | ₹9.00 | 10,799 |
| 2026-07-15 | ₹8.92 | ₹9.07 | ₹8.62 | ₹8.87 | 4,223 |
| 2026-07-14 | ₹8.95 | ₹9.25 | ₹8.36 | ₹8.93 | 21,272 |
| 2026-07-13 | ₹8.97 | ₹9.15 | ₹8.81 | ₹8.99 | 1,595 |
| 2026-07-10 | ₹9.20 | ₹9.20 | ₹8.83 | ₹9.01 | 7,527 |
| 2026-07-09 | ₹9.00 | ₹9.27 | ₹8.81 | ₹8.91 | 5,847 |
| 2026-07-08 | ₹9.28 | ₹9.28 | ₹8.51 | ₹9.05 | 29,589 |
| 2026-07-07 | ₹9.00 | ₹9.27 | ₹8.81 | ₹9.08 | 21,371 |
| 2026-07-06 | ₹8.98 | ₹9.22 | ₹8.70 | ₹9.00 | 22,150 |
| 2026-07-03 | ₹9.10 | ₹9.18 | ₹8.90 | ₹8.97 | 25,845 |
| 2026-07-02 | ₹9.23 | ₹9.25 | ₹8.99 | ₹9.01 | 40,390 |
| 2026-07-01 | ₹9.25 | ₹9.25 | ₹8.88 | ₹9.02 | 19,870 |
| 2026-06-30 | ₹9.18 | ₹9.27 | ₹8.89 | ₹9.19 | 16,994 |
| 2026-06-29 | ₹8.98 | ₹9.05 | ₹8.50 | ₹8.92 | 62,509 |
| 2026-06-25 | ₹9.39 | ₹9.39 | ₹8.75 | ₹8.82 | 32,066 |
| 2026-06-24 | ₹9.34 | ₹9.34 | ₹9.06 | ₹9.24 | 13,552 |
| 2026-06-23 | ₹9.20 | ₹9.40 | ₹8.91 | ₹9.11 | 10,948 |
| 2026-06-22 | ₹9.03 | ₹9.35 | ₹9.00 | ₹9.20 | 20,963 |
| 2026-06-19 | ₹9.18 | ₹9.35 | ₹9.07 | ₹9.18 | 22,411 |
| 2026-06-18 | ₹9.79 | ₹9.79 | ₹9.05 | ₹9.18 | 134,862 |
| 2026-06-17 | ₹9.69 | ₹9.69 | ₹9.17 | ₹9.46 | 26,035 |
| 2026-06-16 | ₹9.39 | ₹9.39 | ₹9.12 | ₹9.35 | 47,688 |
| 2026-06-15 | ₹9.23 | ₹9.49 | ₹8.78 | ₹9.25 | 44,449 |
| 2026-06-12 | ₹9.48 | ₹9.48 | ₹9.08 | ₹9.31 | 36,974 |
| 2026-06-11 | ₹9.46 | ₹9.46 | ₹9.10 | ₹9.38 | 26,899 |
| 2026-06-10 | ₹9.23 | ₹9.29 | ₹9.01 | ₹9.27 | 5,914 |
| 2026-06-09 | ₹9.19 | ₹9.41 | ₹9.02 | ₹9.23 | 12,927 |
| 2026-06-08 | ₹8.86 | ₹9.40 | ₹8.86 | ₹9.19 | 29,246 |
| 2026-06-05 | ₹9.04 | ₹9.30 | ₹8.96 | ₹9.15 | 33,640 |
| 2026-06-04 | ₹9.07 | ₹9.19 | ₹8.84 | ₹9.00 | 6,472 |
| 2026-06-03 | ₹9.29 | ₹9.29 | ₹8.55 | ₹9.07 | 27,896 |
| 2026-06-02 | ₹8.99 | ₹9.15 | ₹8.86 | ₹9.03 | 11,436 |
| 2026-06-01 | ₹9.02 | ₹9.50 | ₹8.60 | ₹8.89 | 43,075 |
| 2026-05-29 | ₹9.76 | ₹9.76 | ₹8.81 | ₹9.02 | 34,069 |
| 2026-05-27 | ₹8.71 | ₹8.97 | ₹8.71 | ₹8.94 | 31,232 |
| 2026-05-26 | ₹8.82 | ₹8.98 | ₹8.70 | ₹8.81 | 31,998 |
| 2026-05-25 | ₹8.93 | ₹9.10 | ₹8.60 | ₹8.82 | 127,697 |
| 2026-05-22 | ₹9.10 | ₹9.29 | ₹8.70 | ₹8.81 | 60,793 |
| 2026-05-21 | ₹8.98 | ₹9.45 | ₹8.76 | ₹8.87 | 80,534 |
| 2026-05-20 | ₹9.16 | ₹9.63 | ₹8.90 | ₹8.96 | 93,958 |
| 2026-05-19 | ₹9.30 | ₹9.68 | ₹8.96 | ₹9.16 | 55,414 |
| 2026-05-18 | ₹9.95 | ₹9.95 | ₹9.18 | ₹9.30 | 62,492 |
| 2026-05-15 | ₹9.97 | ₹9.97 | ₹9.49 | ₹9.73 | 37,815 |
| 2026-05-14 | ₹9.57 | ₹9.75 | ₹9.43 | ₹9.59 | 26,239 |
| 2026-05-13 | ₹9.28 | ₹9.81 | ₹9.15 | ₹9.54 | 37,439 |
| 2026-05-12 | ₹10.03 | ₹10.13 | ₹8.70 | ₹9.06 | 277,026 |
| 2026-05-11 | ₹10.41 | ₹10.59 | ₹9.71 | ₹10.03 | 21,540 |
| 2026-05-08 | ₹9.95 | ₹10.70 | ₹9.86 | ₹10.16 | 24,454 |
| 2026-05-07 | ₹9.70 | ₹10.24 | ₹9.70 | ₹9.97 | 4,298 |
| 2026-05-06 | ₹10.28 | ₹10.28 | ₹9.75 | ₹9.87 | 27,269 |
| 2026-05-05 | ₹9.67 | ₹10.30 | ₹9.67 | ₹9.97 | 152,763 |
| 2026-05-04 | ₹10.00 | ₹10.16 | ₹9.50 | ₹9.67 | 15,546 |
| 2026-04-30 | ₹10.32 | ₹10.32 | ₹9.68 | ₹9.98 | 27,615 |
| 2026-04-29 | ₹9.87 | ₹10.37 | ₹9.87 | ₹9.98 | 101,193 |
| 2026-04-28 | ₹10.01 | ₹10.40 | ₹9.75 | ₹9.91 | 31,095 |
| 2026-04-27 | ₹9.54 | ₹10.18 | ₹9.54 | ₹9.96 | 41,680 |
| 2026-04-24 | ₹10.03 | ₹10.21 | ₹9.36 | ₹9.99 | 8,597 |
| 2026-04-23 | ₹10.40 | ₹10.86 | ₹9.90 | ₹9.99 | 31,568 |
| 2026-04-22 | ₹9.31 | ₹11.40 | ₹9.31 | ₹10.40 | 308,011 |
| 2026-04-21 | ₹9.48 | ₹9.89 | ₹9.47 | ₹9.50 | 17,924 |
| 2026-04-20 | ₹9.60 | ₹9.90 | ₹9.52 | ₹9.66 | 20,480 |
| 2026-04-17 | ₹10.40 | ₹10.65 | ₹9.73 | ₹9.81 | 123,787 |
| 2026-04-16 | ₹10.47 | ₹10.70 | ₹9.72 | ₹9.89 | 36,236 |
| 2026-04-15 | ₹9.52 | ₹10.20 | ₹9.52 | ₹10.05 | 19,716 |
| 2026-04-13 | ₹9.87 | ₹9.87 | ₹9.12 | ₹9.54 | 11,423 |
| 2026-04-10 | ₹9.68 | ₹10.40 | ₹9.68 | ₹9.87 | 46,742 |
| 2026-04-09 | ₹9.56 | ₹9.99 | ₹9.16 | ₹9.88 | 21,215 |
| 2026-04-08 | ₹9.16 | ₹9.50 | ₹9.15 | ₹9.37 | 40,233 |
| 2026-04-07 | ₹9.34 | ₹9.34 | ₹8.92 | ₹8.97 | 40,264 |
| 2026-04-06 | ₹9.45 | ₹9.45 | ₹8.60 | ₹9.34 | 28,451 |
| 2026-04-02 | ₹8.99 | ₹9.40 | ₹8.53 | ₹8.98 | 17,170 |
| 2026-04-01 | ₹8.40 | ₹9.00 | ₹8.40 | ₹8.84 | 22,653 |
| 2026-03-30 | ₹8.36 | ₹8.80 | ₹7.55 | ₹8.23 | 129,471 |
| 2026-03-27 | ₹8.50 | ₹8.85 | ₹7.94 | ₹8.31 | 332,944 |
| 2026-03-25 | ₹8.71 | ₹8.92 | ₹8.46 | ₹8.62 | 139,759 |
| 2026-03-24 | ₹8.43 | ₹8.95 | ₹8.21 | ₹8.53 | 20,528 |
| 2026-03-23 | ₹8.98 | ₹8.98 | ₹8.15 | ₹8.40 | 141,038 |
| 2026-03-20 | ₹8.87 | ₹9.34 | ₹8.60 | ₹8.83 | 30,579 |
| 2026-03-19 | ₹9.37 | ₹9.46 | ₹8.45 | ₹8.62 | 294,137 |
| 2026-03-18 | ₹9.23 | ₹9.40 | ₹9.10 | ₹9.19 | 56,862 |
| 2026-03-17 | ₹9.02 | ₹9.70 | ₹9.02 | ₹9.15 | 40,274 |
| 2026-03-16 | ₹9.96 | ₹9.96 | ₹9.00 | ₹9.39 | 52,825 |
| 2026-03-13 | ₹9.52 | ₹9.68 | ₹9.11 | ₹9.42 | 70,593 |
| 2026-03-12 | ₹9.62 | ₹9.89 | ₹9.56 | ₹9.66 | 17,700 |
| 2026-03-11 | ₹9.58 | ₹10.05 | ₹9.58 | ₹9.67 | 253,844 |
| 2026-03-10 | ₹9.76 | ₹10.12 | ₹9.56 | ₹9.78 | 209,696 |
| 2026-03-09 | ₹9.41 | ₹9.84 | ₹9.41 | ₹9.76 | 336,161 |
| 2026-03-06 | ₹9.75 | ₹10.13 | ₹9.61 | ₹9.65 | 176,667 |
| 2026-03-05 | ₹9.33 | ₹10.24 | ₹9.33 | ₹9.75 | 160,615 |
| 2026-03-04 | ₹9.21 | ₹9.80 | ₹9.20 | ₹9.56 | 27,301 |
| 2026-03-02 | ₹9.35 | ₹9.99 | ₹9.35 | ₹9.57 | 28,358 |
| 2026-02-27 | ₹10.42 | ₹10.42 | ₹10.03 | ₹10.21 | 182,954 |
| 2026-02-26 | ₹9.79 | ₹10.45 | ₹9.45 | ₹10.03 | 41,635 |
| 2026-02-25 | ₹9.66 | ₹9.89 | ₹9.40 | ₹9.78 | 37,979 |
| 2026-02-24 | ₹9.35 | ₹9.80 | ₹9.31 | ₹9.47 | 23,784 |
| 2026-02-23 | ₹9.97 | ₹9.97 | ₹9.35 | ₹9.39 | 22,822 |
| 2026-02-20 | ₹9.30 | ₹9.88 | ₹9.30 | ₹9.43 | 28,954 |
| 2026-02-19 | ₹10.04 | ₹10.36 | ₹9.00 | ₹9.30 | 69,493 |
| 2026-02-18 | ₹9.94 | ₹10.17 | ₹9.91 | ₹9.99 | 4,211 |
| 2026-02-17 | ₹10.30 | ₹10.30 | ₹9.53 | ₹9.91 | 8,999 |
| 2026-02-16 | ₹9.91 | ₹10.25 | ₹9.91 | ₹10.10 | 27,420 |
| 2026-02-13 | ₹10.17 | ₹10.17 | ₹9.80 | ₹9.91 | 36,043 |
| 2026-02-12 | ₹9.92 | ₹10.21 | ₹9.85 | ₹9.97 | 28,505 |
| 2026-02-11 | ₹9.99 | ₹10.15 | ₹9.90 | ₹9.92 | 168,868 |
| 2026-02-10 | ₹10.14 | ₹10.30 | ₹9.86 | ₹9.96 | 135,366 |
| 2026-02-09 | ₹10.05 | ₹10.40 | ₹9.92 | ₹10.14 | 160,398 |
| 2026-02-06 | ₹10.65 | ₹10.65 | ₹9.99 | ₹10.05 | 158,243 |
| 2026-02-05 | ₹10.35 | ₹10.69 | ₹9.91 | ₹9.96 | 131,984 |
| 2026-02-04 | ₹10.00 | ₹10.68 | ₹9.99 | ₹10.35 | 399,089 |
| 2026-02-03 | ₹9.55 | ₹9.55 | ₹9.40 | ₹9.49 | 32,859 |
| 2026-02-02 | ₹9.27 | ₹9.49 | ₹8.10 | ₹9.23 | 115,092 |
| 2026-02-01 | ₹9.99 | ₹9.99 | ₹9.01 | ₹9.46 | 119,442 |
| 2026-01-30 | ₹9.00 | ₹9.53 | ₹9.00 | ₹9.25 | 14,339 |
| 2026-01-29 | ₹9.72 | ₹9.78 | ₹9.05 | ₹9.33 | 105,171 |
| 2026-01-28 | ₹9.88 | ₹9.91 | ₹9.36 | ₹9.72 | 78,384 |
| 2026-01-27 | ₹9.61 | ₹10.00 | ₹9.10 | ₹9.41 | 30,560 |
| 2026-01-23 | ₹10.05 | ₹10.05 | ₹9.58 | ₹9.66 | 24,610 |
| 2026-01-22 | ₹10.00 | ₹10.49 | ₹9.53 | ₹9.91 | 39,832 |
| 2026-01-21 | ₹9.49 | ₹10.00 | ₹9.31 | ₹9.87 | 70,587 |
| 2026-01-20 | ₹10.00 | ₹10.00 | ₹9.36 | ₹9.51 | 25,921 |
| 2026-01-19 | ₹9.81 | ₹10.04 | ₹9.66 | ₹9.89 | 10,438 |
| 2026-01-16 | ₹10.19 | ₹10.19 | ₹9.81 | ₹9.84 | 12,801 |
| 2026-01-14 | ₹10.00 | ₹10.04 | ₹9.85 | ₹10.03 | 5,449 |
| 2026-01-13 | ₹10.10 | ₹10.14 | ₹9.93 | ₹10.04 | 59,755 |
| 2026-01-12 | ₹10.13 | ₹10.18 | ₹9.45 | ₹9.92 | 105,215 |
| 2026-01-09 | ₹9.85 | ₹10.14 | ₹9.70 | ₹10.00 | 78,079 |
| 2026-01-08 | ₹10.30 | ₹10.36 | ₹9.70 | ₹9.90 | 96,598 |
| 2026-01-07 | ₹9.98 | ₹10.37 | ₹9.90 | ₹10.18 | 78,670 |
| 2026-01-06 | ₹10.06 | ₹10.50 | ₹9.88 | ₹9.97 | 68,774 |
| 2026-01-05 | ₹10.13 | ₹10.30 | ₹10.05 | ₹10.09 | 56,004 |
| 2026-01-02 | ₹10.06 | ₹10.38 | ₹10.06 | ₹10.13 | 67,698 |
| 2026-01-01 | ₹10.03 | ₹10.48 | ₹10.03 | ₹10.16 | 3,027 |
Adroit Infotech Share Price Performance Analysis (Jan 2003 - Jul 2026)
ADROITINFO price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-9.15%
₹10.16 → ₹9.23
Year to Date
Price Volatility
5.04%
Low Volatility
Year to Date
Average Daily Volume
64,088
Year to Date Average
NSE Exchange
Adroit Infotech Share Price History – Frequently Asked Questions
Common questions about ADROITINFO historical data and records. Examine Adroit Infotech quarterly financials for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Adroit Infotech (ADROITINFO)?
The all-time high share price of Adroit Infotech was ₹211.7 recorded on August 25, 2005 on the NSE exchange.
What is the all-time low share price of Adroit Infotech (ADROITINFO)?
The all-time low share price of Adroit Infotech was ₹3.25 recorded on September 23, 2020 on the NSE exchange.
How can I download ADROITINFO historical share price data?
You can download Adroit Infotech historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ADROITINFO shares?
The highest trading volume day for Adroit Infotech was 3,203,550 shares traded on April 13, 2017 on the NSE exchange, with share price at ₹45.85.