Addictive Learning Technology Limited (NSE:ADDICTIVE)
India · Delayed Price · Currency is INR 46.60
-2.30 (-4.70%)
At close: Aug 25, 2026
NSE:ADDICTIVE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 51.30 | 51.30 | 46.50 | 46.60 | 46.60 | -4.70% | 13,000 |
| Aug 24, 2026 | 48.85 | 48.90 | 46.95 | 48.90 | 48.90 | 4.94% | 14,000 |
| Aug 21, 2026 | 44.40 | 46.60 | 44.40 | 46.60 | 46.60 | 4.95% | 12,500 |
| Aug 20, 2026 | 42.90 | 44.40 | 42.90 | 44.40 | 44.40 | 4.96% | 14,500 |
| Aug 19, 2026 | 44.20 | 44.20 | 42.25 | 42.30 | 42.30 | -4.73% | 2,000 |
| Aug 18, 2026 | 43.25 | 45.40 | 43.25 | 44.40 | 44.40 | 2.66% | 31,500 |
| Aug 17, 2026 | 43.00 | 44.20 | 40.90 | 43.25 | 43.25 | 2.61% | 6,500 |
| Aug 14, 2026 | 38.90 | 42.15 | 38.90 | 42.15 | 42.15 | 4.98% | 7,500 |
| Aug 12, 2026 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - | 500 |
| Aug 11, 2026 | 44.00 | 44.25 | 40.05 | 40.15 | 40.15 | -4.74% | 12,000 |
| Aug 10, 2026 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | 4.98% | 21,500 |
| Aug 7, 2026 | 39.80 | 40.15 | 38.80 | 40.15 | 40.15 | 4.97% | 16,500 |
| Aug 6, 2026 | 40.00 | 40.00 | 38.05 | 38.25 | 38.25 | -4.49% | 38,000 |
| Aug 5, 2026 | 40.20 | 41.80 | 38.90 | 40.05 | 40.05 | -0.37% | 5,500 |
| Aug 4, 2026 | 41.90 | 42.35 | 40.05 | 40.20 | 40.20 | -3.83% | 8,000 |
| Aug 3, 2026 | 40.70 | 41.90 | 40.05 | 41.80 | 41.80 | 4.63% | 35,500 |
| Jul 31, 2026 | 41.00 | 41.00 | 39.10 | 39.95 | 39.95 | -1.24% | 4,000 |
| Jul 30, 2026 | 40.75 | 42.00 | 40.45 | 40.45 | 40.45 | -3.69% | 2,000 |
| Jul 29, 2026 | 40.05 | 42.30 | 40.00 | 42.00 | 42.00 | 2.44% | 2,500 |
| Jul 28, 2026 | 41.90 | 41.90 | 40.25 | 41.00 | 41.00 | -2.15% | 6,500 |
| Jul 27, 2026 | 41.00 | 42.00 | 41.00 | 41.90 | 41.90 | 4.75% | 49,500 |
| Jul 24, 2026 | 38.00 | 40.40 | 38.00 | 40.00 | 40.00 | 3.90% | 11,000 |
| Jul 23, 2026 | 38.70 | 38.70 | 37.15 | 38.50 | 38.50 | -1.28% | 14,000 |
| Jul 22, 2026 | 40.90 | 41.90 | 38.90 | 39.00 | 39.00 | -4.65% | 116,500 |
| Jul 21, 2026 | 40.00 | 41.45 | 38.45 | 40.90 | 40.90 | 3.41% | 6,000 |
| Jul 20, 2026 | 38.05 | 39.55 | 38.05 | 39.55 | 39.55 | 4.91% | 21,000 |
| Jul 17, 2026 | 37.75 | 38.10 | 37.60 | 37.70 | 37.70 | -4.44% | 5,500 |
| Jul 16, 2026 | 41.50 | 41.50 | 39.45 | 39.45 | 39.45 | -4.94% | 5,500 |
| Jul 15, 2026 | 42.25 | 42.25 | 41.50 | 41.50 | 41.50 | -1.31% | 2,000 |
| Jul 14, 2026 | 43.35 | 43.35 | 40.55 | 42.05 | 42.05 | 1.69% | 6,500 |
| Jul 13, 2026 | 41.60 | 41.60 | 39.15 | 41.35 | 41.35 | 4.29% | 4,500 |
| Jul 10, 2026 | 40.00 | 40.95 | 39.00 | 39.65 | 39.65 | -0.88% | 5,000 |
| Jul 9, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -1.36% | 500 |
| Jul 8, 2026 | 42.80 | 42.80 | 39.60 | 40.55 | 40.55 | -1.70% | 6,500 |
| Jul 7, 2026 | 41.40 | 42.95 | 41.25 | 41.25 | 41.25 | -4.95% | 15,500 |
| Jul 6, 2026 | 44.60 | 44.60 | 42.40 | 43.40 | 43.40 | -2.69% | 12,000 |
| Jul 3, 2026 | 44.15 | 44.85 | 44.15 | 44.60 | 44.60 | 4.33% | 29,500 |
| Jul 2, 2026 | 42.65 | 42.75 | 42.00 | 42.75 | 42.75 | 4.91% | 71,500 |
| Jul 1, 2026 | 39.90 | 40.75 | 39.90 | 40.75 | 40.75 | 4.89% | 57,000 |
| Jun 30, 2026 | 38.85 | 40.00 | 38.85 | 38.85 | 38.85 | -4.90% | 44,500 |
| Jun 29, 2026 | 41.00 | 41.85 | 40.85 | 40.85 | 40.85 | -4.89% | 75,500 |
| Jun 25, 2026 | 43.50 | 44.95 | 41.30 | 42.95 | 42.95 | -1.15% | 38,000 |
| Jun 24, 2026 | 45.00 | 45.05 | 43.25 | 43.45 | 43.45 | -4.51% | 35,500 |
| Jun 23, 2026 | 48.30 | 48.30 | 45.45 | 45.50 | 45.50 | -4.81% | 9,500 |
| Jun 22, 2026 | 47.00 | 47.80 | 47.00 | 47.80 | 47.80 | 4.94% | 10,500 |
| Jun 19, 2026 | 43.35 | 47.35 | 43.35 | 45.55 | 45.55 | -0.11% | 17,000 |
| Jun 18, 2026 | 45.75 | 45.75 | 45.60 | 45.60 | 45.60 | -4.90% | 52,000 |
| Jun 17, 2026 | 47.90 | 49.80 | 47.90 | 47.95 | 47.95 | -4.86% | 34,500 |
| Jun 16, 2026 | 51.00 | 52.35 | 50.40 | 50.40 | 50.40 | -5.00% | 32,000 |
| Jun 15, 2026 | 55.80 | 55.80 | 53.05 | 53.05 | 53.05 | -4.93% | 27,500 |