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
2023-12-29 14.96 15.42 14.95 15.23 0.0M
2023-12-28 14.96 15.42 14.93 14.96 0.0M
2023-12-27 15.82 15.83 14.72 14.82 0.0M
2023-12-26 15.08 15.97 15.08 15.42 0.0M
2023-12-22 15.52 15.97 14.82 15.66 0.0M
2023-12-21 15.31 15.76 14.41 15.52 0.0M
2023-12-20 15.63 16.05 14.62 15.06 0.0M
2023-12-19 14.96 15.31 14.34 15.29 0.0M
2023-12-18 15.31 15.51 14.69 14.69 0.0M
2023-12-15 15.31 16.00 15.07 15.13 0.0M
2023-12-14 16.15 16.62 15.49 15.72 0.0M
2023-12-13 16.15 16.15 15.66 16.08 0.0M
2023-12-12 15.38 15.38 15.38 15.38 0.0M
2023-12-11 13.99 14.65 13.99 14.65 0.0M
2023-12-08 14.16 14.16 13.95 13.95 0.0M
2023-12-07 14.07 14.30 14.07 14.16 0.0M
2023-12-06 13.94 14.44 13.94 14.06 0.0M
2023-12-05 14.08 14.20 14.01 14.20 0.0M
2023-12-04 14.38 14.38 14.20 14.27 0.0M
2023-12-01 14.20 14.48 14.20 14.48 0.0M
2023-11-30 13.75 14.27 13.75 14.20 0.0M
2023-11-29 13.96 14.24 13.96 14.02 0.0M
2023-11-28 14.48 14.48 13.96 13.96 0.0M
2023-11-24 14.16 14.30 14.16 14.24 0.0M
2023-11-23 14.48 14.48 14.27 14.44 0.0M
2023-11-22 14.34 14.34 14.34 14.34 0.0M
2023-11-21 14.89 14.89 14.37 14.37 0.0M
2023-11-20 14.30 14.82 14.30 14.62 0.0M
2023-11-17 14.55 14.84 14.55 14.55 0.0M
2023-11-16 14.84 14.86 14.84 14.84 0.0M
2023-11-15 15.14 15.14 15.14 15.14 0.0M
2023-11-13 15.75 15.75 15.44 15.44 0.0M
2023-11-12 22.64 22.64 22.64 22.64 0.0M
2023-11-10 15.56 15.56 15.45 15.45 0.0M
2023-11-09 15.74 15.74 15.42 15.45 0.1M
2023-11-08 14.85 15.43 14.85 15.43 0.0M
2023-11-07 15.13 15.44 15.13 15.13 0.0M
2023-11-06 15.75 15.75 15.44 15.44 0.0M
2023-11-03 15.75 15.76 15.75 15.75 0.0M
2023-11-02 16.48 16.48 15.04 16.07 0.1M
2023-11-01 15.70 15.70 15.31 15.70 0.0M
2023-10-31 14.79 14.96 14.55 14.96 0.0M
2023-10-30 13.85 14.51 13.45 14.25 0.0M
2023-10-27 13.71 13.85 13.64 13.85 0.0M
2023-10-26 13.52 13.62 13.15 13.62 0.0M
2023-10-25 14.17 14.17 13.72 13.79 0.0M
2023-10-23 13.54 14.11 13.47 14.00 0.0M
2023-10-20 13.92 13.92 13.54 13.75 0.0M
2023-10-19 14.41 14.41 13.38 13.84 0.0M
2023-10-18 14.34 14.39 13.99 14.08 0.0M
2023-10-17 14.89 14.89 13.94 14.37 0.0M
2023-10-16 14.96 15.38 13.92 14.30 0.1M
2023-10-13 15.19 15.91 14.61 14.77 0.0M
2023-10-12 15.51 15.66 15.07 15.50 0.0M
2023-10-11 14.96 15.28 14.83 15.22 0.0M
2023-10-10 15.34 15.40 14.38 14.62 0.0M
2023-10-09 15.69 15.71 14.96 15.05 0.0M
2023-10-06 15.87 16.13 15.28 15.78 0.0M
2023-10-05 16.73 16.91 15.76 16.01 0.0M
2023-10-04 16.05 17.39 15.86 15.95 0.0M
2023-10-03 17.00 17.09 16.52 16.60 0.0M
2023-09-29 16.70 17.78 16.39 16.63 0.0M
2023-09-28 17.18 17.18 16.24 16.47 0.0M
2023-09-27 17.05 17.39 16.08 16.43 0.1M
2023-09-26 18.41 18.44 17.02 17.10 0.0M
2023-09-25 17.88 18.67 17.62 17.82 0.0M
2023-09-22 18.93 19.10 17.65 17.87 0.0M
2023-09-21 19.52 19.79 18.44 18.52 0.0M
2023-09-20 19.65 19.83 18.62 19.15 0.0M
2023-09-18 22.27 23.29 19.26 19.47 0.2M
2023-09-15 18.93 22.13 18.93 21.00 0.1M
2023-09-14 17.80 18.93 17.80 18.47 0.0M
2023-09-13 19.30 20.04 17.12 18.02 0.1M
2023-09-12 20.50 21.53 17.85 18.84 0.2M
2023-09-11 15.45 18.55 15.45 18.55 0.1M
2023-09-08 15.01 15.83 15.01 15.46 0.0M
2023-09-07 15.42 15.66 14.98 15.31 0.0M
2023-09-06 15.30 15.60 14.63 15.41 0.0M
2023-09-05 14.96 16.17 14.82 14.97 0.0M
2023-09-04 15.03 15.52 14.94 15.47 0.0M
2023-09-01 14.72 14.98 14.27 14.94 0.0M
2023-08-31 13.75 14.27 13.75 14.27 0.0M
2023-08-30 14.43 14.43 13.89 14.09 0.0M
2023-08-29 14.44 14.58 14.07 14.09 0.0M
2023-08-28 14.62 14.93 14.00 14.73 0.0M
2023-08-25 15.24 15.24 14.44 14.62 0.0M
2023-08-24 14.96 15.28 14.41 15.06 0.0M
2023-08-23 15.07 15.38 14.27 14.71 0.0M
2023-08-22 15.51 15.51 14.27 14.65 0.0M
2023-08-21 14.48 14.78 13.64 14.78 0.0M
2023-08-18 14.51 14.51 13.99 14.07 0.0M
2023-08-17 13.92 14.55 13.66 14.06 0.0M
2023-08-16 14.20 14.20 13.64 13.92 0.0M
2023-08-14 13.57 13.57 13.36 13.52 0.1M
2023-08-11 12.49 12.93 11.84 12.93 0.0M
2023-08-10 12.27 12.63 12.27 12.32 0.0M
2023-08-09 13.22 13.22 12.56 12.58 0.0M
2023-08-08 13.22 13.46 12.89 13.22 0.0M
2023-08-07 12.39 12.88 12.39 12.84 0.0M
2023-08-04 12.60 12.88 12.32 12.67 0.0M
2023-08-03 12.53 12.60 12.22 12.60 0.0M
2023-08-02 12.67 12.74 12.50 12.60 0.0M
2023-08-01 12.57 13.15 12.18 13.15 0.0M
2023-07-31 12.66 12.84 12.53 12.57 0.0M
2023-07-28 12.58 13.13 12.54 12.69 0.0M
2023-07-27 12.87 12.87 12.58 12.86 0.0M
2023-07-26 13.40 13.40 12.53 12.54 0.0M
2023-07-25 12.74 12.79 12.74 12.79 0.0M
2023-07-24 13.18 13.18 12.67 12.72 0.0M
2023-07-21 13.16 13.22 12.57 13.20 0.0M
2023-07-20 13.57 13.88 12.92 12.92 0.0M
2023-07-19 13.33 13.70 13.33 13.59 0.0M
2023-07-18 13.64 13.91 13.29 13.79 0.0M
2023-07-17 13.64 13.83 13.29 13.64 0.0M
2023-07-14 13.31 13.64 12.66 13.52 0.0M
2023-07-13 13.29 13.31 13.02 13.13 0.0M
2023-07-12 12.24 12.68 12.14 12.68 0.0M
2023-07-11 12.48 12.48 11.88 12.08 0.0M
2023-07-10 12.25 12.68 12.25 12.50 0.0M
2023-07-07 12.67 12.67 12.13 12.64 0.0M
2023-07-06 11.90 12.69 11.70 12.56 0.0M
2023-07-05 11.52 12.39 11.52 12.24 0.0M
2023-07-04 11.94 12.12 11.49 11.82 0.0M
2023-07-03 12.52 12.52 11.87 11.99 0.0M
2023-06-30 13.13 13.19 12.43 12.43 0.0M
2023-06-28 12.56 13.22 12.56 13.08 0.0M
2023-06-27 13.21 13.67 12.56 12.67 0.0M
2023-06-26 12.53 13.26 12.32 13.21 0.0M
2023-06-23 13.82 13.82 12.63 12.63 0.0M
2023-06-22 13.56 13.56 12.88 13.29 0.0M
2023-06-21 13.22 13.70 12.81 13.08 0.0M
2023-06-20 13.42 13.75 13.42 13.47 0.0M
2023-06-19 13.95 14.22 13.31 13.42 0.0M
2023-06-16 14.13 14.17 13.68 13.77 0.0M
2023-06-15 13.98 14.59 13.79 14.40 0.0M
2023-06-14 14.82 14.82 13.92 14.52 0.0M
2023-06-13 15.25 15.25 14.27 14.37 0.0M
2023-06-12 15.19 15.87 14.43 14.59 0.0M
2023-06-09 14.98 15.66 14.27 15.19 0.0M
2023-06-08 15.94 15.94 14.98 14.98 0.0M
2023-06-07 15.74 15.97 15.43 15.76 0.0M
2023-06-06 15.81 15.84 15.31 15.55 0.0M
2023-06-05 15.47 16.93 15.10 15.37 0.1M
2023-06-02 14.09 15.20 13.71 14.80 0.0M
2023-06-01 13.92 14.34 13.51 13.68 0.0M
2023-05-31 12.67 13.91 12.67 13.76 0.0M
2023-05-30 13.22 13.22 12.59 12.67 0.0M
2023-05-29 13.93 13.93 12.88 13.14 0.0M
2023-05-26 13.47 14.27 13.43 13.77 0.0M
2023-05-25 14.06 14.30 13.21 13.34 0.0M
2023-05-24 15.17 15.17 14.49 14.75 0.0M
2023-05-23 15.23 15.23 11.83 14.62 0.0M
2023-05-22 14.34 15.10 13.95 14.73 0.0M
2023-05-19 14.30 14.96 14.30 14.73 0.0M
2023-05-18 15.04 15.30 14.59 14.59 0.0M
2023-05-17 15.69 15.87 14.97 15.29 0.0M
2023-05-16 16.29 16.29 15.07 15.21 0.0M
2023-05-15 16.60 16.60 15.42 15.58 0.0M
2023-05-12 16.61 16.63 15.69 15.88 0.0M
2023-05-11 16.18 16.83 16.18 16.64 0.0M
2023-05-10 16.80 16.80 16.11 16.63 0.0M
2023-05-09 17.16 17.16 16.15 16.79 0.0M
2023-05-08 16.54 16.91 16.04 16.46 0.1M
2023-05-05 17.68 17.68 16.72 16.92 0.0M
2023-05-04 17.40 17.67 16.77 16.97 0.0M
2023-05-03 17.61 17.61 16.29 16.91 0.0M
2023-05-02 17.40 17.68 16.95 17.20 0.0M
2023-04-28 16.91 17.71 16.91 17.16 0.0M
2023-04-27 17.25 17.56 17.23 17.23 0.0M
2023-04-26 16.47 18.40 16.43 17.32 0.0M
2023-04-25 16.68 16.70 16.40 16.58 0.0M
2023-04-24 16.75 17.04 16.74 16.98 0.0M
2023-04-21 16.70 17.24 16.43 16.69 0.0M
2023-04-20 17.02 17.39 16.61 16.61 0.0M
2023-04-19 16.68 17.74 16.68 17.06 0.0M
2023-04-18 17.85 18.68 16.81 17.04 0.0M
2023-04-17 17.61 19.86 17.02 18.10 0.1M
2023-04-13 15.83 18.58 15.80 17.04 0.0M
2023-04-12 14.98 16.53 14.98 15.97 0.0M
2023-04-11 14.72 18.00 14.72 16.32 0.1M
2023-04-10 15.07 15.31 14.96 15.00 0.0M
2023-04-06 14.89 15.62 14.48 15.00 0.0M
2023-04-05 14.19 14.44 13.86 14.44 0.0M
2023-04-03 13.36 14.20 13.36 14.02 0.0M
2023-03-31 14.23 14.23 13.08 13.91 0.0M
2023-03-29 14.51 14.51 13.22 13.27 0.0M
2023-03-28 14.69 14.92 14.09 14.48 0.0M
2023-03-27 14.69 14.89 14.33 14.33 0.0M
2023-03-24 14.20 14.89 14.20 14.33 0.0M
2023-03-23 14.89 14.89 14.27 14.33 0.0M
2023-03-22 13.71 14.86 13.71 14.86 0.0M
2023-03-21 15.19 15.52 14.27 14.50 0.0M
2023-03-20 15.44 15.44 14.53 14.53 0.0M
2023-03-17 15.53 15.53 15.07 15.10 0.0M
2023-03-16 14.73 15.42 14.14 14.85 0.0M
2023-03-15 13.65 15.31 13.65 14.28 0.0M
2023-03-14 15.42 15.42 14.13 14.48 0.0M
2023-03-13 15.56 15.56 14.55 14.75 0.0M
2023-03-10 15.28 15.52 14.62 14.88 0.0M
2023-03-09 15.78 15.78 14.96 15.53 0.0M
2023-03-08 15.90 15.90 14.86 15.19 0.0M
2023-03-06 15.76 16.00 14.41 15.67 0.0M
2023-03-03 16.19 17.40 15.17 15.69 0.0M
2023-03-02 15.96 16.18 15.22 16.06 0.0M
2023-03-01 14.82 16.01 14.44 15.40 0.0M
2023-02-28 14.13 15.24 13.88 14.79 0.0M
2023-02-27 15.14 15.14 13.95 14.16 0.0M
2023-02-24 13.92 15.17 13.92 14.48 0.0M
2023-02-23 14.82 14.89 14.41 14.79 0.0M
2023-02-22 14.58 15.24 13.82 14.16 0.0M
2023-02-21 15.31 15.31 14.75 14.93 0.0M
2023-02-20 15.31 15.52 14.79 15.31 0.1M
2023-02-17 15.83 15.83 14.48 15.21 0.0M
2023-02-16 15.56 15.73 15.00 15.35 0.0M
2023-02-15 15.21 15.97 14.69 15.52 0.0M
2023-02-14 16.60 16.60 15.45 15.66 0.0M
2023-02-13 15.87 16.18 15.56 15.94 0.0M
2023-02-10 15.52 15.90 15.21 15.69 0.0M
2023-02-09 15.10 15.10 14.27 15.07 0.0M
2023-02-08 14.58 14.58 14.09 14.44 0.0M
2023-02-07 14.41 14.79 13.99 14.09 0.0M
2023-02-06 14.23 15.00 14.23 14.79 0.0M
2023-02-03 15.66 15.66 14.41 14.44 0.0M
2023-02-02 14.96 15.66 14.96 15.14 0.0M
2023-02-01 14.82 15.83 14.62 15.21 0.0M
2023-01-31 15.59 15.59 15.10 15.10 0.0M
2023-01-30 16.70 16.77 15.87 15.87 0.0M
2023-01-27 16.67 17.12 15.97 16.70 0.0M
2023-01-25 15.10 16.56 15.10 16.43 0.0M
2023-01-24 16.60 16.60 15.62 15.80 0.0M
2023-01-23 16.22 16.32 15.00 15.97 0.0M
2023-01-20 14.96 15.69 14.96 15.56 0.0M
2023-01-19 16.08 16.08 15.59 15.62 0.0M
2023-01-18 15.73 16.01 15.59 15.76 0.0M
2023-01-17 16.11 16.98 15.73 15.80 0.0M
2023-01-16 16.36 16.91 16.36 16.53 0.0M
2023-01-13 17.16 17.16 16.36 16.39 0.0M
2023-01-12 16.67 16.67 15.76 16.39 0.0M
2023-01-11 16.67 16.67 15.87 16.15 0.0M
2023-01-10 16.36 16.39 15.90 16.25 0.0M
2023-01-09 15.66 15.97 15.21 15.80 0.0M
2023-01-06 15.69 15.87 15.38 15.66 0.0M
2023-01-05 16.91 16.91 15.49 15.80 0.0M
2023-01-04 17.82 17.82 16.22 16.29 0.0M
2023-01-03 18.65 18.65 17.02 17.05 0.0M
2023-01-02 17.05 18.16 17.05 17.89 0.0M