Addictive Learning Technology Limited (NSE:ADDICTIVE)
India · Delayed Price · Currency is INR 47.80
+2.25 (4.94%)
At close: Jun 22, 2026
NSE:ADDICTIVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 56.10 | 56.10 | 55.45 | 55.80 | 55.80 | -4.37% | 16,000 |
| Jun 11, 2026 | 56.00 | 58.35 | 56.00 | 58.35 | 58.35 | -0.93% | 18,000 |
| Jun 10, 2026 | 59.00 | 59.90 | 57.25 | 58.90 | 58.90 | -1.51% | 34,500 |
| Jun 9, 2026 | 60.30 | 60.65 | 57.00 | 59.80 | 59.80 | 3.46% | 39,000 |
| Jun 8, 2026 | 52.55 | 57.80 | 52.50 | 57.80 | 57.80 | 5.00% | 14,000 |
| Jun 5, 2026 | 55.25 | 57.50 | 55.05 | 55.05 | 55.05 | -4.92% | 37,000 |
| Jun 4, 2026 | 57.90 | 58.10 | 57.90 | 57.90 | 57.90 | -4.93% | 103,000 |
| Jun 3, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | -4.99% | 3,500 |
| Jun 2, 2026 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | -4.97% | 1,500 |
| Jun 1, 2026 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | -5.00% | 3,500 |
| May 29, 2026 | 70.30 | 71.00 | 70.30 | 71.00 | 71.00 | -4.05% | 12,000 |
| May 27, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -4.15% | 1,500 |
| May 26, 2026 | 74.00 | 80.85 | 73.20 | 77.20 | 77.20 | 0.26% | 3,500 |
| May 25, 2026 | 77.20 | 77.20 | 77.00 | 77.00 | 77.00 | 4.69% | 10,000 |
| May 22, 2026 | 70.00 | 73.55 | 70.00 | 73.55 | 73.55 | 5.00% | 11,500 |
| May 21, 2026 | 68.50 | 70.10 | 68.00 | 70.05 | 70.05 | -0.64% | 2,000 |
| May 20, 2026 | 71.00 | 71.00 | 70.50 | 70.50 | 70.50 | -0.49% | 2,500 |
| May 19, 2026 | 70.00 | 70.85 | 70.00 | 70.85 | 70.85 | 4.96% | 2,500 |
| May 18, 2026 | 68.90 | 68.90 | 67.15 | 67.50 | 67.50 | -2.03% | 3,500 |
| May 15, 2026 | 70.50 | 70.55 | 68.75 | 68.90 | 68.90 | -2.75% | 4,000 |
| May 14, 2026 | 74.45 | 74.45 | 70.75 | 70.85 | 70.85 | -4.84% | 3,500 |
| May 13, 2026 | 73.25 | 75.90 | 73.00 | 74.45 | 74.45 | -3.06% | 6,500 |
| May 12, 2026 | 77.10 | 80.55 | 76.75 | 76.80 | 76.80 | -4.89% | 13,000 |
| May 11, 2026 | 85.00 | 85.00 | 80.75 | 80.75 | 80.75 | -5.00% | 5,500 |
| May 8, 2026 | 84.05 | 86.00 | 83.90 | 85.00 | 85.00 | -3.19% | 10,000 |
| May 7, 2026 | 85.50 | 87.80 | 82.00 | 87.80 | 87.80 | 2.69% | 4,000 |
| May 5, 2026 | 85.75 | 86.00 | 85.50 | 85.50 | 85.50 | -5.00% | 7,000 |
| May 4, 2026 | 92.00 | 92.00 | 90.00 | 90.00 | 90.00 | -1.32% | 3,000 |
| Apr 30, 2026 | 96.00 | 96.00 | 91.20 | 91.20 | 91.20 | -5.00% | 4,000 |
| Apr 29, 2026 | 97.00 | 97.00 | 93.00 | 96.00 | 96.00 | 3.90% | 7,000 |
| Apr 28, 2026 | 91.85 | 92.40 | 90.40 | 92.40 | 92.40 | 5.00% | 7,000 |
| Apr 27, 2026 | 94.00 | 95.00 | 88.00 | 88.00 | 88.00 | -4.97% | 17,000 |
| Apr 24, 2026 | 89.10 | 92.60 | 89.00 | 92.60 | 92.60 | 4.99% | 10,000 |
| Apr 23, 2026 | 81.00 | 88.20 | 81.00 | 88.20 | 88.20 | 5.00% | 57,500 |
| Apr 22, 2026 | 82.00 | 84.00 | 78.45 | 84.00 | 84.00 | 1.76% | 14,000 |
| Apr 21, 2026 | 88.00 | 88.00 | 80.75 | 82.55 | 82.55 | -2.37% | 22,000 |
| Apr 20, 2026 | 87.00 | 89.95 | 84.55 | 84.55 | 84.55 | -5.00% | 11,000 |
| Apr 17, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -1.11% | 2,000 |
| Apr 16, 2026 | 88.85 | 91.60 | 85.00 | 90.00 | 90.00 | 1.29% | 8,500 |
| Apr 15, 2026 | 86.00 | 88.85 | 81.00 | 88.85 | 88.85 | 4.96% | 22,500 |
| Apr 13, 2026 | 83.00 | 86.00 | 78.15 | 84.65 | 84.65 | 2.98% | 18,500 |
| Apr 10, 2026 | 82.20 | 82.20 | 82.05 | 82.20 | 82.20 | 4.98% | 16,500 |
| Apr 9, 2026 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | 9.97% | 14,000 |
| Apr 8, 2026 | 68.75 | 71.20 | 68.75 | 71.20 | 71.20 | 9.96% | 3,500 |