Adroit Infotech

AROI
🏛️ india →
10.60
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 16.77 17.57 16.77 17.33 0.1M
2022-12-29 16.81 17.19 16.36 16.74 0.0M
2022-12-28 18.58 18.90 17.19 17.19 0.0M
2022-12-27 17.96 18.06 16.88 18.06 0.0M
2022-12-26 16.36 18.03 16.36 17.23 0.0M
2022-12-23 17.19 17.19 17.19 17.19 0.0M
2022-12-22 18.10 18.48 18.06 18.06 0.0M
2022-12-21 20.77 20.77 19.00 19.00 0.1M
2022-12-20 18.62 19.97 18.10 19.97 0.2M
2022-12-19 19.03 20.71 19.03 19.03 0.2M
2022-12-16 20.01 20.01 20.01 20.01 0.1M
2022-12-15 22.62 22.62 21.05 21.05 0.3M
2022-12-14 22.13 22.13 22.13 22.13 0.0M
2022-12-13 21.05 21.09 21.05 21.09 0.0M
2022-12-12 20.11 20.11 19.97 20.11 0.1M
2022-12-09 20.01 20.01 18.65 19.17 0.1M
2022-12-08 17.99 18.20 17.54 18.20 0.0M
2022-12-07 15.10 16.56 15.10 16.56 0.1M
2022-12-06 14.65 15.14 14.62 15.07 0.0M
2022-12-05 14.62 15.21 14.37 14.96 0.0M
2022-12-02 15.45 15.45 14.20 14.51 0.0M
2022-12-01 14.72 14.72 14.34 14.72 0.0M
2022-11-30 14.02 14.02 13.68 14.02 0.0M
2022-11-29 12.95 13.36 12.84 13.36 0.0M
2022-11-28 12.74 13.36 12.60 12.74 0.0M
2022-11-25 13.75 13.75 12.56 13.15 0.0M
2022-11-24 12.98 13.50 12.39 13.22 0.0M
2022-11-23 13.47 13.50 12.77 12.91 0.0M
2022-11-22 13.75 14.20 13.05 13.40 0.0M
2022-11-21 13.95 14.41 13.71 13.71 0.0M
2022-11-18 14.37 14.79 13.92 14.37 0.0M
2022-11-17 14.51 14.62 13.92 14.09 0.1M
2022-11-16 14.96 14.96 13.57 14.02 0.1M
2022-11-15 14.27 14.27 13.92 14.27 0.1M
2022-11-14 13.61 13.61 13.57 13.61 0.2M
2022-11-11 12.88 13.29 12.67 12.98 0.0M
2022-11-10 12.88 13.47 12.25 12.67 0.0M
2022-11-09 12.70 12.88 12.70 12.88 0.0M
2022-11-07 12.21 12.28 11.94 12.28 0.0M
2022-11-04 11.59 12.04 11.52 11.73 0.0M
2022-11-03 12.08 12.14 11.76 11.94 0.0M
2022-11-02 12.81 13.15 12.35 12.35 0.0M
2022-11-01 12.53 13.40 12.53 12.98 0.0M
2022-10-31 12.56 13.22 12.56 13.08 0.0M
2022-10-28 13.92 13.92 12.56 12.91 0.1M
2022-10-27 12.81 13.22 12.39 13.22 0.0M
2022-10-25 10.93 12.04 10.93 12.04 0.0M
2022-10-24 10.61 11.03 10.61 10.96 0.0M
2022-10-21 10.68 11.00 9.92 10.44 0.0M
2022-10-20 11.03 11.24 10.58 10.82 0.0M
2022-10-19 10.82 11.48 10.82 11.24 0.0M
2022-10-18 11.00 11.59 10.75 11.31 0.1M
2022-10-17 10.30 11.52 10.30 11.03 0.0M
2022-10-14 11.17 11.41 10.41 10.51 0.0M
2022-10-13 11.62 11.94 10.65 10.96 0.0M
2022-10-12 11.10 11.59 10.86 11.59 0.0M
2022-10-11 11.87 12.18 10.75 11.00 0.1M
2022-10-10 12.11 12.11 10.93 11.10 0.0M
2022-10-07 11.27 11.76 11.07 11.59 0.0M
2022-10-06 10.89 11.69 10.89 11.48 0.0M
2022-10-04 11.94 11.94 11.24 11.38 0.0M
2022-10-03 11.83 12.39 11.83 11.83 0.0M
2022-09-30 11.73 12.63 11.52 12.42 0.0M
2022-09-29 11.38 12.08 11.38 12.04 0.0M
2022-09-28 12.28 12.28 11.69 11.73 0.0M
2022-09-27 12.53 12.98 12.28 12.28 0.0M
2022-09-26 12.28 13.12 12.14 12.91 0.0M
2022-09-23 12.67 13.22 12.67 12.77 0.0M
2022-09-22 13.61 14.27 12.95 13.08 0.1M
2022-09-21 13.54 13.61 12.95 13.61 0.0M
2022-09-20 12.98 12.98 12.95 12.98 0.0M
2022-09-19 11.83 12.46 11.83 12.39 0.1M
2022-09-16 11.52 12.14 11.27 11.87 0.0M
2022-09-15 11.62 12.11 11.48 11.69 0.0M
2022-09-14 12.42 12.42 11.73 12.01 0.0M
2022-09-13 11.59 12.18 11.59 12.08 0.0M
2022-09-12 12.28 12.28 11.73 12.04 0.0M
2022-09-09 11.94 12.14 11.59 12.08 0.0M
2022-09-08 11.90 12.01 11.90 11.97 0.0M
2022-09-07 11.45 12.04 11.41 11.45 0.0M
2022-09-06 11.41 11.90 11.31 11.48 0.0M
2022-09-05 11.45 11.76 11.31 11.41 0.0M
2022-09-02 12.01 12.04 11.41 11.80 0.0M
2022-09-01 11.97 12.14 11.55 11.94 0.0M
2022-08-30 11.59 11.97 11.59 11.97 0.0M
2022-08-29 11.66 12.35 11.24 12.18 0.0M
2022-08-26 11.80 12.08 11.48 11.80 0.0M
2022-08-25 12.46 12.46 11.66 11.80 0.0M
2022-08-24 12.14 12.32 11.94 12.25 0.0M
2022-08-23 12.77 12.77 11.87 12.11 0.0M
2022-08-22 12.08 12.35 11.59 12.28 0.0M
2022-08-19 12.18 12.18 11.21 11.80 0.0M
2022-08-18 11.41 11.76 10.79 11.69 0.0M
2022-08-17 10.82 11.21 10.58 11.21 0.0M
2022-08-16 9.71 10.68 9.71 10.68 0.0M
2022-08-12 10.20 10.20 10.20 10.20 0.0M
2022-08-11 11.14 11.17 10.72 10.72 0.0M
2022-08-10 11.41 11.48 10.72 11.27 0.0M
2022-08-08 12.11 12.11 11.07 11.27 0.0M
2022-08-05 11.66 11.94 11.34 11.59 0.0M
2022-08-04 11.21 11.38 10.82 11.38 0.0M
2022-08-03 10.86 11.10 10.68 10.86 0.0M
2022-08-02 11.31 11.62 11.24 11.24 0.0M
2022-08-01 12.42 12.42 11.52 11.83 0.1M
2022-07-29 11.84 11.84 11.84 11.84 0.0M
2022-07-28 11.27 11.27 11.27 11.27 0.0M
2022-07-27 10.06 10.74 10.06 10.74 0.0M
2022-07-26 10.23 10.70 10.22 10.23 0.0M
2022-07-25 10.77 10.79 10.75 10.75 0.0M
2022-07-22 11.31 11.69 11.31 11.31 0.0M
2022-07-21 12.60 12.60 11.90 11.90 0.0M
2022-07-20 11.34 12.53 11.34 12.52 0.1M
2022-07-19 11.94 11.94 11.94 11.94 0.0M
2022-07-18 13.57 13.88 12.56 12.56 0.0M
2022-07-15 13.07 13.28 12.70 13.22 0.0M
2022-07-14 12.67 12.74 12.05 12.65 0.0M
2022-07-13 11.82 12.17 11.52 12.16 0.0M
2022-07-12 11.00 11.69 11.00 11.59 0.0M
2022-07-11 11.76 11.76 10.72 11.52 0.0M
2022-07-08 10.34 11.32 10.27 11.23 0.1M
2022-07-07 10.86 10.86 10.09 10.78 0.0M
2022-07-06 11.07 11.07 10.48 10.48 0.0M
2022-07-05 11.06 11.06 10.47 11.03 0.0M
2022-07-04 9.88 10.54 9.67 10.54 0.0M
2022-07-01 10.65 10.65 9.81 10.04 0.1M
2022-06-30 9.30 10.27 9.30 10.27 0.0M
2022-06-29 9.79 9.79 9.79 9.79 0.0M
2022-06-28 11.37 11.37 10.29 10.29 1.1M
2022-06-27 10.83 10.83 10.83 10.83 0.1M
2022-06-24 10.31 10.31 10.31 10.31 0.0M
2022-06-23 9.83 9.83 9.83 9.83 0.0M
2022-06-22 8.94 8.94 8.68 8.94 0.1M
2022-06-21 8.13 8.13 8.13 8.13 0.0M
2022-06-20 7.39 7.39 7.39 7.39 0.0M
2022-06-17 7.04 7.04 6.90 7.04 0.0M
2022-06-16 6.61 6.71 6.26 6.71 0.1M
2022-06-15 6.43 6.43 5.89 6.40 0.1M
2022-06-14 6.12 6.12 6.12 6.12 0.0M
2022-06-13 5.97 5.98 5.81 5.84 0.0M
2022-06-10 5.35 5.91 5.35 5.70 0.0M
2022-06-09 5.56 5.63 5.56 5.63 0.0M
2022-06-08 5.78 5.78 5.78 5.78 0.0M
2022-06-07 6.15 6.15 6.08 6.08 0.0M
2022-06-06 6.38 6.52 6.38 6.39 0.0M
2022-06-03 6.72 6.86 6.72 6.72 0.0M
2022-06-02 7.02 7.36 6.97 6.99 0.0M
2022-06-01 6.70 7.32 6.63 7.31 0.0M
2022-05-31 6.78 6.99 6.64 6.97 0.0M
2022-05-30 7.15 7.29 6.88 6.99 0.0M
2022-05-27 6.96 7.38 6.96 7.23 0.0M
2022-05-26 7.03 7.15 7.03 7.03 0.0M
2022-05-25 7.02 7.16 6.96 7.16 0.0M
2022-05-24 6.65 7.07 6.51 7.02 0.1M
2022-05-23 6.78 6.89 6.78 6.86 0.0M
2022-05-20 7.13 7.27 6.98 7.13 0.0M
2022-05-19 7.34 7.34 7.34 7.34 0.0M
2022-05-18 7.24 7.73 7.24 7.73 0.0M
2022-05-17 7.31 7.69 7.31 7.59 0.0M
2022-05-16 6.96 7.68 6.96 7.68 0.0M
2022-05-13 7.32 7.76 7.32 7.32 0.0M
2022-05-12 7.76 7.93 7.63 7.63 0.0M
2022-05-10 8.02 8.02 8.02 8.02 0.0M
2022-05-09 7.86 8.47 7.86 8.44 0.0M
2022-05-06 8.07 8.48 8.07 8.07 0.0M
2022-05-05 7.69 8.07 7.69 8.07 0.0M
2022-05-04 7.69 7.69 7.69 7.69 0.0M
2022-05-02 8.09 8.51 8.09 8.09 0.0M
2022-04-29 8.96 8.96 8.51 8.51 0.0M
2022-04-28 8.96 8.96 8.96 8.96 0.0M
2022-04-27 9.54 9.54 9.42 9.42 0.0M
2022-04-26 10.35 10.35 9.83 9.92 0.0M
2022-04-25 11.44 11.44 10.35 10.35 0.2M
2022-04-22 10.89 10.89 10.61 10.89 0.1M
2022-04-21 9.88 10.38 9.43 10.38 0.0M
2022-04-20 9.50 9.92 9.41 9.88 0.0M
2022-04-19 13.70 14.38 13.65 14.23 0.0M
2022-04-18 13.26 13.70 13.20 13.70 0.0M
2022-04-13 13.40 13.44 12.90 13.05 0.0M
2022-04-12 13.20 13.20 12.65 12.80 0.0M
2022-04-11 12.60 13.05 12.60 13.00 0.0M
2022-04-08 12.54 12.79 12.05 12.50 0.0M
2022-04-07 12.15 13.09 12.15 12.54 0.0M
2022-04-06 12.41 12.90 12.01 12.50 0.0M
2022-04-05 12.13 12.45 12.13 12.41 0.0M
2022-04-04 12.66 12.66 11.46 11.95 0.0M
2022-04-01 11.05 12.15 11.01 12.06 0.0M
2022-03-31 11.70 12.20 11.50 11.58 0.0M
2022-03-30 11.15 11.70 10.64 11.70 0.0M
2022-03-29 11.75 11.99 11.17 11.18 0.0M
2022-03-28 12.90 12.90 11.69 11.75 0.0M
2022-03-25 13.00 13.00 12.30 12.30 0.0M
2022-03-24 12.02 13.25 12.02 12.94 0.0M
2022-03-23 13.00 13.00 12.01 12.65 0.0M
2022-03-22 13.00 13.00 12.64 12.64 0.0M
2022-03-21 14.00 14.50 13.30 13.30 0.0M
2022-03-17 14.44 14.44 13.62 13.99 0.0M
2022-03-16 14.68 14.68 13.75 14.33 0.0M
2022-03-15 14.01 14.01 12.69 13.99 0.0M
2022-03-14 13.35 13.35 13.10 13.35 0.0M
2022-03-11 12.72 12.72 12.72 12.72 0.0M
2022-03-10 12.12 12.12 12.12 12.12 0.0M
2022-03-09 11.55 11.55 11.55 11.55 0.0M
2022-03-08 10.90 11.00 10.70 11.00 0.0M
2022-03-07 10.40 10.48 9.50 10.48 0.0M
2022-03-04 9.90 10.37 9.85 9.99 0.0M
2022-03-03 9.41 9.88 9.41 9.88 0.0M
2022-03-02 9.41 9.41 9.38 9.41 0.0M
2022-02-28 8.97 8.97 8.97 8.97 0.0M
2022-02-25 8.97 8.97 8.97 8.97 0.0M
2022-02-23 8.60 9.45 8.60 9.44 0.0M
2022-02-22 8.23 9.04 8.22 9.04 0.0M
2022-02-21 8.73 8.73 8.65 8.65 0.0M
2022-02-18 9.01 9.10 9.01 9.10 0.0M
2022-02-17 9.47 9.50 9.47 9.47 0.0M
2022-02-16 9.95 9.95 9.95 9.95 0.0M
2022-02-15 10.45 10.45 10.45 10.45 0.0M
2022-02-11 10.26 11.00 10.26 11.00 0.0M
2022-02-10 10.89 10.89 10.76 10.76 0.0M
2022-02-09 10.89 11.45 10.89 11.32 0.0M
2022-02-08 11.39 11.46 11.39 11.46 0.0M
2022-02-07 11.52 11.52 11.52 11.52 0.0M
2022-02-04 10.80 11.60 10.78 10.98 0.0M
2022-02-03 11.34 11.34 10.80 11.34 0.0M
2022-02-02 10.76 10.80 10.73 10.80 0.0M
2022-02-01 11.29 11.29 11.29 11.29 0.0M
2022-01-31 12.00 12.00 11.88 11.88 0.0M
2022-01-28 11.88 12.50 11.88 12.50 0.0M
2022-01-27 12.78 12.79 12.49 12.50 0.0M
2022-01-25 12.83 12.83 12.83 12.83 0.0M
2022-01-24 13.50 13.50 13.50 13.50 0.0M
2022-01-21 14.30 14.30 14.21 14.21 0.0M
2022-01-20 15.34 15.34 14.58 14.95 0.0M
2022-01-19 16.33 16.33 14.85 15.34 0.0M
2022-01-18 15.56 15.56 15.56 15.56 0.0M
2022-01-17 14.82 14.82 14.82 14.82 0.0M
2022-01-14 14.12 14.12 14.12 14.12 0.0M
2022-01-13 13.90 14.29 12.94 13.45 0.0M
2022-01-12 13.77 13.81 13.16 13.62 0.0M
2022-01-11 13.19 13.19 12.45 13.16 0.0M
2022-01-10 12.52 12.57 11.40 12.57 0.0M
2022-01-07 12.12 12.12 10.99 11.98 0.0M
2022-01-06 11.29 11.86 10.74 11.55 0.0M
2022-01-05 11.81 11.81 11.00 11.30 0.0M
2022-01-04 11.26 11.26 11.20 11.25 0.0M
2022-01-03 10.73 10.73 10.73 10.73 0.0M