Addictive Learning Technology Limited (NSE:ADDICTIVE)
India · Delayed Price · Currency is INR 64.05
-5.50 (-7.91%)
At close: Mar 27, 2026
NSE:ADDICTIVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 68.10 | 69.40 | 61.10 | 64.05 | 64.05 | -7.91% | 63,000 |
| Mar 25, 2026 | 70.55 | 71.00 | 67.90 | 69.55 | 69.55 | 3.04% | 50,500 |
| Mar 24, 2026 | 71.90 | 72.00 | 66.90 | 67.50 | 67.50 | -3.57% | 119,500 |
| Mar 23, 2026 | 69.30 | 71.90 | 68.30 | 70.00 | 70.00 | -6.35% | 90,500 |
| Mar 20, 2026 | 76.10 | 80.00 | 74.00 | 74.75 | 74.75 | -6.33% | 79,000 |
| Mar 19, 2026 | 78.90 | 80.00 | 76.00 | 79.80 | 79.80 | -0.31% | 72,000 |
| Mar 18, 2026 | 80.50 | 82.10 | 77.50 | 80.05 | 80.05 | -1.78% | 81,000 |
| Mar 17, 2026 | 80.00 | 84.00 | 77.60 | 81.50 | 81.50 | -1.81% | 27,000 |
| Mar 16, 2026 | 91.05 | 91.05 | 78.00 | 83.00 | 83.00 | -4.87% | 37,000 |
| Mar 13, 2026 | 83.00 | 88.80 | 83.00 | 87.25 | 87.25 | 1.75% | 6,500 |
| Mar 12, 2026 | 93.00 | 93.50 | 84.65 | 85.75 | 85.75 | -7.65% | 11,500 |
| Mar 11, 2026 | 89.25 | 94.50 | 85.65 | 92.85 | 92.85 | -0.85% | 41,500 |
| Mar 10, 2026 | 94.20 | 94.90 | 87.30 | 93.65 | 93.65 | -0.69% | 20,500 |
| Mar 9, 2026 | 94.00 | 94.60 | 90.70 | 94.30 | 94.30 | -0.74% | 5,500 |
| 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 |