Addictive Learning Technology Limited (NSE:ADDICTIVE)
India · Delayed Price · Currency is INR 41.00
-0.80 (-1.91%)
At close: Oct 27, 2026
NSE:ADDICTIVE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -1.91% | 2,500 |
| Oct 26, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | 500 |
| Oct 23, 2026 | 42.10 | 43.20 | 40.05 | 41.80 | 41.80 | -0.71% | 19,500 |
| Oct 22, 2026 | 42.20 | 42.20 | 42.10 | 42.10 | 42.10 | -0.12% | 2,000 |
| Oct 21, 2026 | 44.00 | 44.00 | 42.15 | 42.15 | 42.15 | -4.20% | 12,500 |
| Oct 19, 2026 | 43.90 | 45.00 | 43.85 | 44.00 | 44.00 | 0.46% | 5,000 |
| Oct 16, 2026 | 44.90 | 44.90 | 43.80 | 43.80 | 43.80 | -0.11% | 2,000 |
| Oct 15, 2026 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | -3.52% | 500 |
| Oct 14, 2026 | 42.00 | 45.65 | 41.55 | 45.45 | 45.45 | 4.48% | 22,500 |
| Oct 13, 2026 | 41.50 | 43.50 | 41.10 | 43.50 | 43.50 | 2.35% | 3,000 |
| Oct 9, 2026 | 41.80 | 42.50 | 41.80 | 42.50 | 42.50 | 0.71% | 47,500 |
| Oct 8, 2026 | 41.85 | 43.00 | 41.80 | 42.20 | 42.20 | -1.40% | 26,000 |
| Oct 7, 2026 | 42.85 | 42.85 | 42.40 | 42.80 | 42.80 | 2.39% | 5,000 |
| Oct 6, 2026 | 40.00 | 41.80 | 39.55 | 41.80 | 41.80 | 4.24% | 3,000 |
| Oct 5, 2026 | 40.00 | 40.65 | 38.95 | 40.10 | 40.10 | -2.20% | 19,000 |
| Oct 1, 2026 | 40.15 | 41.00 | 39.95 | 41.00 | 41.00 | -2.50% | 19,500 |
| Sep 30, 2026 | 44.25 | 44.25 | 42.00 | 42.05 | 42.05 | -2.66% | 12,000 |
| Sep 29, 2026 | 42.25 | 44.00 | 42.25 | 43.20 | 43.20 | -1.82% | 7,000 |
| Sep 28, 2026 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | -4.97% | 2,500 |
| Sep 25, 2026 | 45.15 | 46.30 | 45.15 | 46.30 | 46.30 | 4.99% | 4,500 |
| Sep 24, 2026 | 44.40 | 44.55 | 44.00 | 44.10 | 44.10 | -3.18% | 14,500 |
| Sep 23, 2026 | 44.75 | 45.55 | 44.40 | 45.55 | 45.55 | -0.98% | 4,000 |
| Sep 22, 2026 | 44.00 | 46.00 | 44.00 | 46.00 | 46.00 | 4.55% | 3,000 |
| Sep 21, 2026 | 43.50 | 44.00 | 43.00 | 44.00 | 44.00 | 1.38% | 7,500 |
| Sep 18, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -3.56% | 500 |
| Sep 17, 2026 | 43.50 | 45.00 | 43.00 | 45.00 | 45.00 | - | 8,000 |
| Sep 16, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.33% | 9,000 |
| Sep 15, 2026 | 47.50 | 47.50 | 45.15 | 45.15 | 45.15 | -4.95% | 5,500 |
| Sep 11, 2026 | 45.25 | 47.50 | 45.25 | 47.50 | 47.50 | 4.97% | 24,000 |
| Sep 10, 2026 | 43.15 | 45.25 | 43.15 | 45.25 | 45.25 | 4.99% | 6,000 |
| Sep 9, 2026 | 42.60 | 43.15 | 42.60 | 43.10 | 43.10 | 0.94% | 2,000 |
| Sep 8, 2026 | 42.75 | 42.75 | 42.70 | 42.70 | 42.70 | -4.90% | 2,000 |
| Sep 7, 2026 | 44.10 | 45.00 | 44.10 | 44.90 | 44.90 | 3.70% | 4,000 |
| Sep 4, 2026 | 43.00 | 44.75 | 43.00 | 43.30 | 43.30 | 0.70% | 8,500 |
| Sep 3, 2026 | 44.00 | 44.00 | 42.90 | 43.00 | 43.00 | -2.27% | 34,000 |
| Sep 2, 2026 | 45.25 | 45.25 | 43.65 | 44.00 | 44.00 | -3.30% | 12,000 |
| Sep 1, 2026 | 45.50 | 46.55 | 45.50 | 45.50 | 45.50 | -0.98% | 5,000 |
| Aug 31, 2026 | 47.65 | 47.65 | 45.90 | 45.95 | 45.95 | -3.57% | 2,000 |
| Aug 28, 2026 | 46.00 | 47.80 | 46.00 | 47.65 | 47.65 | 4.61% | 8,500 |
| Aug 27, 2026 | 48.00 | 48.00 | 45.55 | 45.55 | 45.55 | -4.91% | 3,500 |
| Aug 26, 2026 | 46.50 | 48.90 | 46.50 | 47.90 | 47.90 | 2.79% | 12,500 |
| 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 |