Addictive Learning Technology Limited (NSE:ADDICTIVE)
India · Delayed Price · Currency is INR 80.75
-4.25 (-5.00%)
At close: May 11, 2026
NSE:ADDICTIVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 59.00 | 64.75 | 58.90 | 64.75 | 64.75 | 9.93% | 22,000 |
| Apr 6, 2026 | 61.00 | 62.00 | 58.90 | 58.90 | 58.90 | - | 11,500 |
| Apr 2, 2026 | 58.10 | 58.95 | 57.90 | 58.90 | 58.90 | -0.17% | 5,000 |
| Apr 1, 2026 | 60.25 | 62.35 | 58.00 | 59.00 | 59.00 | 2.34% | 18,000 |
| Mar 30, 2026 | 64.00 | 64.05 | 57.65 | 57.65 | 57.65 | -9.99% | 47,000 |
| 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 |