Adroit Infotech share price history

NSE: ADROITINFOBSE: 532172IT - ServicesSmall Cap

Adroit Infotech Limited · Formerly Sphere Global Services · Face value ₹10 · Listed Aug 1997 on NSE, Sep 1997 on BSE

₹12.76₹0.60 (4.93%)BSE ₹12.80

Share price at the NSE close on 29 Oct 2026. Previous close ₹12.16.

29 Oct: open ₹12.16, high ₹12.76, low ₹12.00

52-week range of traded prices to 29 Oct 2026

₹7.55Low, 30 Mar 2026₹15.84High, 30 Sep 2026

Delivery only: shares bought must be paid for in full, with no selling on the same day.
Next results date: the board meets on 4 Nov 2026 to consider: financial results and other business matters. The notice · Results calendar

Market cap: ₹70 Cr3,407th largest listed
P/E: Earlier quarters restated in the year
P/B: 0.90
Dividend yield: Nonein the last 12 months
ROCE: 2.7%
Debt to equity: 0.33
Volume, NSE: 78,692

Adroit Infotech share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Adroit Infotech's share price is on record from 13 Oct 2015, when it closed at ₹52.50, to 29 Oct 2026. Its highest close was ₹87.05 on 11 Jan 2016 and its lowest ₹4.70 on 23 Sep 2020. Its trading goes back to 2 Jan 2007, but prices before 13 Oct 2015 are not shown: on 13 Oct 2015 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	12.76	+23.4%	14.67	8.23	10.03	15.84	7.55	1,62,88,267
2025	10.34	−45.6%	20.87	9.95	19.80	21.40	9.11	1,38,13,778
2024	19.01	−13.4%	29.95	14.90	22.00	30.40	14.40	2,88,34,065
2023	21.95	−11.8%	30.15	17.25	25.95	35.35	16.65	1,88,45,931
2022	24.90	+133.8%	32.15	7.90	11.15	32.15	7.55	1,23,04,380
2021	10.65	+5.4%	15.80	7.50	10.60	16.55	7.15	37,87,855
2020	10.10	+49.6%	10.35	4.70	6.45	10.80	4.60	19,98,204
2019	6.75	−60.6%	20.30	6.55	18.50	22.00	6.25	8,94,877
2018	17.15	−65.2%	50.40	17.15	50.20	53.90	17.00	51,48,277
2017	49.30	−22.8%	76.15	40.10	62.90	78.75	38.25	2,10,41,896
2016	63.85	−15.4%	87.05	40.95	76.80	90.00	38.00	63,34,499
2015	75.50	–	75.50	51.50	52.00	80.40	45.05	15,53,999

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2015 is from its first session, 13 Oct 2015.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	12.76	−13.0%	14.90	14.90	10.80	23,49,185
Sep 2026	14.67	+42.4%	10.48	15.84	9.76	43,51,703
Aug 2026	10.30	+2.9%	9.99	10.99	9.30	6,68,451
Jul 2026	10.01	+8.9%	9.25	10.48	8.36	5,67,939
Jun 2026	9.19	+1.9%	9.02	9.79	8.50	6,66,956
May 2026	9.02	−9.6%	10.00	10.70	8.60	12,02,576
Apr 2026	9.98	+21.3%	8.40	11.40	8.40	9,96,053
Mar 2026	8.23	−19.4%	9.35	10.24	7.55	25,19,352
Feb 2026	10.21	+10.4%	9.99	10.69	8.10	19,34,140
Jan 2026	9.25	−10.5%	10.03	10.50	9.00	10,31,912
Dec 2025	10.34	−0.1%	10.35	11.97	9.11	13,28,329
Nov 2025	10.35	−10.0%	11.50	11.85	9.92	6,34,130
Oct 2025	11.50	+9.8%	10.47	12.00	10.29	9,07,546
Sep 2025	10.47	−1.5%	10.63	12.20	9.56	18,19,475
Aug 2025	10.63	−1.8%	10.98	11.99	10.11	16,53,078
Jul 2025	10.82	−2.0%	11.27	11.50	10.11	13,26,222
Jun 2025	11.04	−1.1%	11.01	12.34	10.57	10,02,030
May 2025	11.16	−1.9%	11.38	12.49	10.16	12,28,709
Apr 2025	11.38	+3.1%	11.38	13.48	10.87	10,34,336
Mar 2025	11.04	−30.6%	15.90	17.89	11.00	18,99,663
Feb 2025	15.90	−12.1%	18.54	18.95	13.07	4,62,574
Jan 2025	18.08	−4.9%	19.80	21.40	16.35	5,17,686
Dec 2024	19.01	−13.8%	21.21	22.91	18.71	6,31,386
Nov 2024	22.06	+9.2%	20.60	30.40	19.70	77,26,254
Oct 2024	20.20	+6.7%	19.50	24.99	17.11	62,68,380
Sep 2024	18.94	−2.3%	19.50	20.44	17.25	10,89,583
Aug 2024	19.38	+10.6%	17.90	21.90	16.21	25,93,879
Jul 2024	17.53	−3.3%	18.88	19.23	16.51	9,70,201
Jun 2024	18.12	−5.1%	20.00	20.00	17.55	8,47,837
May 2024	19.10	−6.8%	19.90	21.50	18.50	15,42,230
Apr 2024	20.50	+37.6%	15.55	22.35	15.10	24,23,254
Mar 2024	14.90	−12.6%	17.05	19.00	14.40	10,47,825
Feb 2024	17.05	−6.3%	18.25	20.10	17.05	14,86,134
Jan 2024	18.20	−17.1%	22.00	29.95	18.10	22,07,102
Dec 2023	21.95	+6.0%	20.70	23.85	20.10	7,85,583
Nov 2023	20.70	−4.2%	22.65	23.75	19.90	5,52,069
Oct 2023	21.60	−9.8%	24.60	25.20	18.70	25,63,457
Sep 2023	23.95	+15.4%	21.30	35.35	20.05	58,00,033
Aug 2023	20.75	+13.4%	18.50	22.60	17.40	8,30,712
Jul 2023	18.30	+3.7%	18.00	20.55	16.65	4,19,936
Jun 2023	17.65	−11.1%	20.45	24.40	17.55	10,49,465
May 2023	19.85	−20.1%	25.40	25.50	18.00	8,74,878
Apr 2023	24.85	+27.1%	20.10	28.90	19.55	20,86,890
Mar 2023	19.55	−7.6%	21.45	25.30	18.50	14,97,860
Feb 2023	21.15	−2.5%	21.15	23.35	20.00	10,68,234
Jan 2023	21.70	−12.9%	25.95	26.35	21.65	13,16,814
Dec 2022	24.90	+23.0%	21.25	32.15	20.30	34,85,728
Nov 2022	20.25	+6.9%	19.70	21.70	16.50	14,57,806
Oct 2022	18.95	+8.9%	18.25	20.00	14.25	11,67,866
Sep 2022	17.40	0.0%	16.60	20.80	16.00	12,16,764
Aug 2022	17.40	+2.1%	17.90	17.90	13.50	9,46,014
Jul 2022	17.05	+16.8%	15.00	19.75	14.00	9,78,123
Jun 2022	14.60	+46.0%	9.60	16.15	7.75	14,85,337
May 2022	10.00	−18.0%	11.60	12.15	9.40	1,33,329
Apr 2022	12.20	+7.5%	11.90	15.75	10.80	5,24,591
Mar 2022	11.35	+31.2%	8.50	14.85	8.50	2,62,711
Feb 2022	8.65	−23.5%	10.75	11.95	7.55	90,900
Jan 2022	11.30	+6.1%	11.15	16.35	10.25	5,55,211
Dec 2021	10.65	−3.6%	11.40	16.55	9.15	7,45,650
Nov 2021	11.05	−0.9%	11.70	12.85	9.90	4,01,679
Oct 2021	11.15	+12.6%	9.60	13.90	9.20	6,57,045
Sep 2021	9.90	+3.7%	9.40	10.90	9.05	1,60,684
Aug 2021	9.55	+11.0%	8.60	11.25	7.45	1,23,369
Jul 2021	8.60	−29.5%	12.80	14.75	7.15	2,90,681
Jun 2021	12.20	+26.4%	9.95	12.25	8.70	7,42,267
May 2021	9.65	+3.8%	9.65	10.60	8.20	1,67,835
Apr 2021	9.30	+6.9%	9.05	9.55	7.40	1,26,328
Mar 2021	8.70	+4.8%	8.30	13.10	8.30	1,09,439
Feb 2021	8.30	−10.8%	9.00	10.30	7.20	1,23,562
Jan 2021	9.30	−7.9%	10.60	12.15	9.05	1,39,316
Dec 2020	10.10	+66.9%	6.05	10.80	5.80	2,71,731
Nov 2020	6.05	−2.4%	6.50	6.60	5.80	64,449
Oct 2020	6.20	+24.0%	5.20	9.00	5.20	1,13,525
Sep 2020	5.00	−21.9%	6.40	6.40	4.60	56,205
Aug 2020	6.40	−22.0%	8.20	8.20	6.25	18,648
Jul 2020	8.20	+3.8%	7.95	10.60	7.25	3,03,505
Jun 2020	7.90	+36.2%	6.00	7.95	5.45	7,81,135
May 2020	5.80	+16.0%	5.00	6.30	5.00	2,57,953
Apr 2020	5.00	−14.5%	6.10	6.10	5.00	18,809
Mar 2020	5.85	−11.4%	6.60	6.90	4.75	33,922
Feb 2020	6.60	+4.8%	6.30	6.60	5.25	33,654
Jan 2020	6.30	−6.7%	6.45	6.75	5.70	44,668
Dec 2019	6.75	−24.6%	8.60	10.15	6.75	28,531
Nov 2019	8.95	+20.1%	7.60	10.20	7.10	55,393
Oct 2019	7.45	−3.2%	7.35	7.90	6.25	2,14,897
Sep 2019	7.70	−16.3%	8.75	9.55	6.90	42,645
Aug 2019	9.20	−8.0%	10.00	11.35	9.20	78,090
Jul 2019	10.00	−9.1%	10.50	11.90	8.55	84,260
Jun 2019	11.00	−23.6%	13.75	15.00	9.35	80,146
May 2019	14.40	−2.4%	14.75	16.00	13.40	23,614
Apr 2019	14.75	−14.0%	17.15	17.95	14.35	18,848
Mar 2019	17.15	+14.3%	15.00	22.00	15.00	1,52,999
Feb 2019	15.00	−12.3%	18.40	19.90	13.65	34,149
Jan 2019	17.10	−0.3%	18.50	20.80	15.40	81,305
Dec 2018	17.15	−11.8%	19.85	20.90	17.00	44,661
Nov 2018	19.45	−7.4%	21.00	21.80	17.75	79,013
Oct 2018	21.00	−12.7%	23.55	25.25	19.00	44,358
Sep 2018	24.05	−19.4%	31.30	32.80	23.35	1,46,360
Aug 2018	29.85	+2.4%	29.95	31.30	22.80	3,30,655
Jul 2018	29.15	+15.0%	25.45	37.90	23.50	8,99,544
Jun 2018	25.35	−6.8%	27.10	34.80	23.05	4,66,208
May 2018	27.20	−14.2%	31.30	31.95	24.20	2,72,147
Apr 2018	31.70	+6.0%	30.90	35.90	30.00	2,23,482
Mar 2018	29.90	−21.9%	38.50	40.95	29.20	5,79,012
Feb 2018	38.30	−6.0%	40.15	43.00	36.00	4,10,606
Jan 2018	40.75	−17.3%	50.20	53.90	39.55	16,52,231
Dec 2017	49.30	+19.2%	41.40	53.00	39.10	11,87,529
Nov 2017	41.35	−0.2%	41.30	49.75	39.40	6,32,447
Oct 2017	41.45	+1.8%	39.50	48.00	39.50	4,20,374
Sep 2017	40.70	−12.3%	47.00	53.00	38.25	4,72,843
Aug 2017	46.40	−10.0%	52.20	57.20	43.00	8,21,835
Jul 2017	51.55	−15.6%	65.45	67.00	49.30	22,53,849
Jun 2017	61.05	−3.2%	63.85	70.70	58.80	28,51,319
May 2017	63.10	−9.9%	69.00	72.00	58.35	21,60,057
Apr 2017	70.00	+10.1%	67.90	73.00	62.40	65,71,430
Mar 2017	63.60	−1.4%	65.00	71.35	59.40	11,81,932
Feb 2017	64.50	−8.0%	71.90	76.70	58.60	12,47,707
Jan 2017	70.10	+9.8%	62.90	78.75	62.90	12,40,574
Dec 2016	63.85	−5.9%	71.80	71.80	59.50	8,39,659
Nov 2016	67.85	−15.1%	82.85	83.70	57.00	7,35,360
Oct 2016	79.95	+16.0%	69.00	85.00	63.30	13,70,442
Sep 2016	68.95	−2.8%	70.00	77.00	64.15	4,09,870
Aug 2016	70.90	+9.2%	65.00	84.95	61.70	7,48,727
Jul 2016	64.95	+1.4%	64.95	72.00	60.20	3,73,039
Jun 2016	64.05	+11.8%	58.00	65.00	47.85	4,43,168
May 2016	57.30	+10.6%	52.00	61.00	47.10	1,44,535
Apr 2016	51.80	+15.1%	49.10	57.00	48.00	2,46,439
Mar 2016	45.00	−24.3%	59.50	70.00	38.00	3,40,226
Feb 2016	59.45	−15.1%	71.00	71.65	49.35	3,91,186
Jan 2016	70.05	−7.2%	76.80	90.00	68.35	2,91,848
Dec 2015	75.50	+12.4%	72.80	78.80	61.50	8,20,586
Nov 2015	67.20	+3.5%	61.00	80.40	59.00	4,16,772
Oct 2015	64.95	–	52.00	69.00	45.05	3,16,641

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	12.16	12.76	12.00	12.76	12.51	78,692	–
28 Oct 2026	12.22	12.50	11.70	12.16	12.01	41,175	–
27 Oct 2026	12.12	12.77	11.90	12.16	12.29	99,258	–
26 Oct 2026	12.75	12.95	12.12	12.17	12.21	1,78,526	–
23 Oct 2026	12.69	13.46	12.21	12.75	12.81	74,902	–
22 Oct 2026	12.73	13.24	12.73	12.83	12.91	2,06,751	–
21 Oct 2026	13.39	13.39	12.50	13.39	13.30	4,99,321	–
19 Oct 2026	12.76	12.76	12.76	12.76	12.76	1,04,076	–
16 Oct 2026	11.59	12.16	11.50	12.16	11.94	90,675	–
15 Oct 2026	11.84	12.20	11.52	11.59	11.70	37,206	–
14 Oct 2026	11.54	11.84	11.11	11.84	11.71	24,280	–
13 Oct 2026	11.16	11.57	10.86	11.28	11.10	51,372	–
12 Oct 2026	11.29	11.69	10.80	11.18	11.13	71,913	–
9 Oct 2026	11.16	11.67	11.16	11.25	11.31	57,042	–
8 Oct 2026	11.87	12.47	11.38	11.56	11.81	2,23,844	–
7 Oct 2026	11.97	12.21	11.97	11.97	11.98	2,49,385	–
6 Oct 2026	12.59	12.68	12.59	12.59	12.60	1,10,445	–
5 Oct 2026	13.25	13.25	13.25	13.25	13.25	95,710	–
1 Oct 2026	14.90	14.90	13.94	13.94	14.17	54,612	–
30 Sep 2026	14.69	15.84	14.26	14.67	15.15	17,79,133	47.0%
29 Sep 2026	13.98	14.97	13.25	14.23	14.37	7,67,644	60.7%
28 Sep 2026	13.48	13.82	13.21	13.51	13.66	2,30,079	72.1%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Adroit Infotech bonus and split history

Ex-date	Event	Price factor	What happened
19 Jan 2024	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
19 Jan 2024	Price move	–	A corporate action went ex within three days of this move (Rights 3:2 @ Premium Rs 5/-, ex-date 19 Jan 2024), and its terms do not account for the move. Not adjusted for.
13 Oct 2015	Price move	–	This is the share's first trade after a corporate action (Annual General Meeting, ex-date 21 Sep 2015), and the action's terms do not account for the move. Earlier prices are not shown.

Where an event has no factor that can be worked out, the chart leaves out the closes before it. Any other event is noted and not adjusted for.