ADROITPP1 Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 13 Nov 2024 | 6.42 | 7.18 | 8.24 | 6.30 | 120623 | -10.58% |
| 12 Nov 2024 | 7.18 | 8.47 | 8.63 | 7.00 | 218367 | -13.08% |
| 11 Nov 2024 | 8.26 | 8.75 | 9.10 | 8.11 | 376963 | -5.28% |
| 08 Nov 2024 | 8.72 | 7.50 | 9.05 | 7.50 | 358017 | 14.89% |
| 07 Nov 2024 | 7.59 | 7.49 | 7.70 | 7.44 | 163898 | 3.97% |
| 06 Nov 2024 | 7.30 | 6.45 | 7.35 | 6.45 | 93799 | 13.18% |
| 05 Nov 2024 | 6.45 | 6.22 | 6.60 | 6.21 | 9204 | -0.92% |
| 04 Nov 2024 | 6.51 | 6.91 | 6.91 | 6.29 | 9780 | -0.61% |
| 01 Nov 2024 | 6.55 | 6.33 | 6.60 | 6.05 | 5483 | 3.64% |
| 31 Oct 2024 | 6.32 | 6.74 | 6.74 | 6.15 | 14980 | -2.62% |
| 30 Oct 2024 | 6.49 | 6.48 | 6.64 | 6.13 | 29294 | 2.69% |
| 29 Oct 2024 | 6.32 | 5.91 | 6.46 | 5.90 | 17518 | 4.98% |
| 28 Oct 2024 | 6.02 | 6.68 | 6.68 | 5.91 | 9851 | -2.27% |
| 25 Oct 2024 | 6.16 | 6.48 | 6.50 | 6.10 | 18501 | -5.08% |
| 24 Oct 2024 | 6.49 | 6.92 | 6.93 | 6.00 | 15041 | -2.55% |
| 23 Oct 2024 | 6.66 | 6.06 | 6.96 | 5.90 | 20995 | 7.25% |
| 22 Oct 2024 | 6.21 | 6.05 | 6.59 | 6.04 | 17612 | -7.45% |
| 21 Oct 2024 | 6.71 | 6.67 | 7.37 | 6.54 | 21451 | -1.90% |
| 18 Oct 2024 | 6.84 | 6.99 | 7.01 | 6.65 | 52035 | -1.16% |
| 17 Oct 2024 | 6.92 | 7.45 | 7.45 | 6.91 | 4087 | -3.35% |
| 16 Oct 2024 | 7.16 | 7.45 | 7.45 | 6.77 | 10666 | -2.05% |
| 15 Oct 2024 | 7.31 | 7.37 | 7.41 | 7.15 | 13098 | -0.81% |
| 14 Oct 2024 | 7.37 | 7.67 | 7.67 | 7.21 | 74860 | 0.55% |
| 11 Oct 2024 | 7.33 | 6.72 | 7.44 | 6.71 | 106280 | 5.16% |
| 10 Oct 2024 | 6.97 | 6.60 | 7.00 | 6.60 | 93982 | 0.14% |
| 09 Oct 2024 | 6.96 | 6.48 | 7.25 | 6.25 | 113825 | 10.65% |
| 08 Oct 2024 | 6.29 | 5.96 | 6.46 | 5.20 | 70753 | 16.48% |
| 07 Oct 2024 | 5.40 | 6.20 | 6.20 | 5.40 | 22764 | -8.01% |
| 04 Oct 2024 | 5.87 | 5.89 | 6.07 | 5.36 | 6048 | 2.26% |
| 03 Oct 2024 | 5.74 | 5.81 | 6.16 | 5.26 | 31296 | -1.20% |
| 01 Oct 2024 | 5.81 | 5.59 | 6.02 | 5.26 | 102302 | 4.12% |
| 30 Sep 2024 | 5.58 | 5.45 | 5.79 | 5.30 | 1121 | 2.39% |
| 27 Sep 2024 | 5.45 | 5.77 | 5.78 | 5.11 | 6844 | -2.68% |
| 26 Sep 2024 | 5.60 | 5.56 | 5.75 | 5.13 | 26064 | -1.75% |
| 25 Sep 2024 | 5.70 | 5.71 | 5.82 | 5.70 | 18525 | -2.90% |
| 24 Sep 2024 | 5.87 | 6.19 | 6.19 | 5.61 | 11811 | -2.17% |
| 23 Sep 2024 | 6.00 | 6.15 | 6.15 | 5.81 | 2660 | 0.84% |
| 20 Sep 2024 | 5.95 | 5.87 | 6.23 | 5.86 | 7304 | 1.54% |
| 19 Sep 2024 | 5.86 | 6.39 | 6.39 | 5.85 | 29587 | -4.56% |
| 18 Sep 2024 | 6.14 | 6.20 | 6.20 | 5.86 | 26025 | 1.66% |
| 17 Sep 2024 | 6.04 | 6.29 | 6.37 | 5.92 | 23290 | -3.97% |
| 16 Sep 2024 | 6.29 | 6.39 | 6.39 | 6.17 | 15524 | 1.94% |
| 13 Sep 2024 | 6.17 | 6.00 | 6.23 | 5.81 | 72019 | 2.83% |
| 12 Sep 2024 | 6.00 | 6.35 | 6.48 | 5.83 | 35631 | -3.23% |
| 11 Sep 2024 | 6.20 | 6.24 | 6.24 | 5.78 | 8233 | 7.27% |
| 10 Sep 2024 | 5.78 | 6.19 | 6.28 | 5.62 | 9045 | -0.52% |
| 09 Sep 2024 | 5.81 | 6.29 | 6.76 | 5.55 | 88174 | -5.68% |
| 06 Sep 2024 | 6.16 | 6.34 | 6.34 | 6.06 | 11234 | -2.38% |
| 05 Sep 2024 | 6.31 | 6.26 | 6.34 | 6.00 | 3093 | 2.94% |
| 04 Sep 2024 | 6.13 | 6.21 | 6.21 | 6.04 | 39666 | 2.34% |
| 03 Sep 2024 | 5.99 | 5.56 | 6.10 | 5.56 | 29255 | 2.04% |
| 02 Sep 2024 | 5.87 | 5.99 | 5.99 | 5.87 | 10788 | 0.17% |
| 30 Aug 2024 | 5.86 | 5.90 | 5.98 | 5.76 | 23011 | -0.34% |
| 29 Aug 2024 | 5.88 | 6.14 | 6.14 | 5.82 | 17231 | -2.33% |
| 28 Aug 2024 | 6.02 | 6.29 | 6.29 | 5.50 | 41030 | 0.67% |
| 27 Aug 2024 | 5.98 | 5.74 | 6.05 | 5.37 | 66888 | 8.53% |
| 26 Aug 2024 | 5.51 | 5.47 | 5.69 | 4.81 | 107234 | 6.37% |
| 23 Aug 2024 | 5.18 | 5.25 | 5.25 | 4.95 | 50522 | 1.57% |
| 22 Aug 2024 | 5.10 | 5.19 | 5.19 | 4.92 | 7108 | 1.59% |
| 21 Aug 2024 | 5.02 | 5.24 | 5.24 | 5.00 | 11999 | 1.62% |
| 20 Aug 2024 | 4.94 | 5.24 | 5.24 | 4.70 | 15366 | -1.00% |
| 19 Aug 2024 | 4.99 | 5.20 | 5.20 | 4.74 | 50296 | 3.10% |
| 16 Aug 2024 | 4.84 | 4.75 | 5.22 | 4.75 | 44408 | -2.22% |
| 14 Aug 2024 | 4.95 | 5.00 | 5.38 | 4.74 | 37803 | -1.00% |
| 13 Aug 2024 | 5.00 | 4.88 | 5.45 | 4.73 | 33882 | -4.94% |
| 12 Aug 2024 | 5.26 | 6.09 | 6.09 | 5.26 | 196829 | -10.09% |
| 09 Aug 2024 | 5.85 | 5.55 | 6.39 | 5.55 | 238730 | -5.19% |
| 08 Aug 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 91666 | -10.06% |
| 07 Aug 2024 | 6.86 | 6.86 | 7.08 | 6.86 | 148467 | -10.09% |
| 06 Aug 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 2100 | -5.10% |
| 05 Aug 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 523 | -5.08% |
| 02 Aug 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 680 | -5.04% |
| 01 Aug 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 838 | -5.01% |
| 31 Jul 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 2209 | 131.85% |
| 03 May 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 52378 | -4.71% |
| 02 May 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 15680 | -4.49% |
| 30 Apr 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 43423 | -4.30% |
| 29 Apr 2024 | 4.65 | 5.10 | 5.10 | 4.65 | 617029 | -5.10% |
| 26 Apr 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 133405 | 4.26% |
| 25 Apr 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 100701 | 4.44% |
| 24 Apr 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 2357 | 4.65% |
