Addictive Learning Technology Limited (NSE:ADDICTIVE)
India · Delayed Price · Currency is INR 108.00
+2.00 (1.89%)
At close: Mar 5, 2026
NSE:ADDICTIVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 103.15 | 103.15 | 92.15 | 95.00 | 95.00 | -12.04% | 46,000 |
| Mar 5, 2026 | 101.25 | 108.50 | 99.25 | 108.00 | 108.00 | 1.89% | 42,500 |
| Mar 4, 2026 | 99.00 | 106.00 | 99.00 | 106.00 | 106.00 | 7.07% | 12,000 |
| Mar 2, 2026 | 102.00 | 102.00 | 98.00 | 99.00 | 99.00 | -6.16% | 28,000 |
| Feb 27, 2026 | 99.50 | 112.00 | 96.05 | 105.50 | 105.50 | 5.50% | 24,000 |
| Feb 26, 2026 | 99.90 | 101.00 | 99.90 | 100.00 | 100.00 | 0.40% | 9,000 |
| Feb 25, 2026 | 98.00 | 101.00 | 98.00 | 99.60 | 99.60 | 0.76% | 10,000 |
| Feb 24, 2026 | 99.50 | 100.00 | 98.00 | 98.85 | 98.85 | -0.65% | 4,000 |
| Feb 23, 2026 | 101.00 | 102.60 | 98.10 | 99.50 | 99.50 | -1.97% | 9,500 |
| Feb 20, 2026 | 106.15 | 106.20 | 96.80 | 101.50 | 101.50 | -4.38% | 36,000 |
| Feb 19, 2026 | 109.00 | 109.00 | 106.15 | 106.15 | 106.15 | -6.06% | 7,000 |
| Feb 18, 2026 | 107.00 | 114.35 | 107.00 | 113.00 | 113.00 | 5.76% | 6,500 |
| Feb 17, 2026 | 106.55 | 108.00 | 106.15 | 106.85 | 106.85 | -3.74% | 9,000 |
| Feb 16, 2026 | 106.50 | 111.00 | 106.50 | 111.00 | 111.00 | 4.23% | 1,000 |
| Feb 13, 2026 | 111.00 | 111.00 | 106.50 | 106.50 | 106.50 | -4.05% | 1,500 |
| Feb 12, 2026 | 108.00 | 111.00 | 108.00 | 111.00 | 111.00 | 4.57% | 5,000 |
| Feb 11, 2026 | 106.15 | 106.15 | 105.00 | 106.15 | 106.15 | -0.98% | 4,500 |
| Feb 10, 2026 | 105.00 | 108.00 | 105.00 | 107.20 | 107.20 | 3.13% | 36,500 |
| Feb 9, 2026 | 105.00 | 105.00 | 101.10 | 103.95 | 103.95 | -0.05% | 2,500 |
| Feb 6, 2026 | 101.00 | 104.00 | 101.00 | 104.00 | 104.00 | -0.10% | 17,500 |
| Feb 5, 2026 | 100.20 | 106.05 | 98.00 | 104.10 | 104.10 | 2.56% | 49,000 |
| Feb 4, 2026 | 100.00 | 101.50 | 100.00 | 101.50 | 101.50 | - | 1,500 |
| Feb 3, 2026 | 90.00 | 106.60 | 90.00 | 101.50 | 101.50 | -0.49% | 5,500 |
| Feb 2, 2026 | 100.25 | 102.00 | 100.25 | 102.00 | 102.00 | -2.86% | 2,000 |
| Feb 1, 2026 | 105.00 | 107.95 | 105.00 | 105.00 | 105.00 | 4.22% | 31,000 |
| Jan 30, 2026 | 98.50 | 104.50 | 98.00 | 100.75 | 100.75 | -1.37% | 10,000 |
| Jan 29, 2026 | 100.50 | 103.40 | 100.50 | 102.15 | 102.15 | -2.53% | 4,500 |
| Jan 28, 2026 | 100.00 | 104.85 | 99.50 | 104.80 | 104.80 | 0.34% | 13,000 |
| Jan 27, 2026 | 106.40 | 106.40 | 104.45 | 104.45 | 104.45 | -1.83% | 1,000 |
| Jan 23, 2026 | 106.60 | 109.20 | 100.25 | 106.40 | 106.40 | -4.49% | 16,000 |
| Jan 22, 2026 | 106.50 | 112.20 | 106.50 | 111.40 | 111.40 | 1.69% | 8,500 |
| Jan 21, 2026 | 108.00 | 109.55 | 107.30 | 109.55 | 109.55 | 0.41% | 5,500 |
| Jan 20, 2026 | 114.60 | 114.60 | 108.90 | 109.10 | 109.10 | -4.80% | 10,500 |
| Jan 19, 2026 | 124.00 | 124.00 | 114.60 | 114.60 | 114.60 | -4.50% | 1,500 |
| Jan 16, 2026 | 119.00 | 120.00 | 119.00 | 120.00 | 120.00 | 1.69% | 2,000 |
| Jan 14, 2026 | 118.00 | 118.05 | 118.00 | 118.00 | 118.00 | -0.59% | 7,000 |
| Jan 13, 2026 | 115.00 | 120.00 | 114.50 | 118.70 | 118.70 | 3.22% | 9,500 |
| Jan 12, 2026 | 113.00 | 115.00 | 109.00 | 115.00 | 115.00 | - | 11,500 |
| Jan 9, 2026 | 110.05 | 115.00 | 108.85 | 115.00 | 115.00 | 0.92% | 8,500 |
| Jan 8, 2026 | 112.70 | 113.95 | 108.55 | 113.95 | 113.95 | -3.43% | 5,500 |
| Jan 7, 2026 | 122.00 | 122.00 | 117.95 | 118.00 | 118.00 | -0.72% | 3,000 |
| Jan 6, 2026 | 118.85 | 119.00 | 118.85 | 118.85 | 118.85 | - | 4,500 |
| Jan 5, 2026 | 115.55 | 120.15 | 115.40 | 118.85 | 118.85 | -1.78% | 3,500 |
| Jan 1, 2026 | 121.20 | 121.20 | 120.00 | 121.00 | 121.00 | - | 10,500 |
| Dec 31, 2025 | 121.05 | 121.05 | 121.00 | 121.00 | 121.00 | - | 1,000 |
| Dec 30, 2025 | 121.20 | 121.20 | 121.00 | 121.00 | 121.00 | -0.08% | 1,000 |
| Dec 29, 2025 | 118.00 | 122.00 | 115.90 | 121.10 | 121.10 | -0.21% | 27,000 |
| Dec 26, 2025 | 120.25 | 122.05 | 120.25 | 121.35 | 121.35 | -3.31% | 12,000 |
| Dec 24, 2025 | 133.30 | 133.30 | 125.50 | 125.50 | 125.50 | -4.92% | 22,500 |
| Dec 23, 2025 | 107.20 | 132.00 | 107.15 | 132.00 | 132.00 | 20.00% | 91,500 |