Addictive Learning Technology Limited (NSE:ADDICTIVE)
India · Delayed Price · Currency is INR 60.90
-3.20 (-4.99%)
At close: Jun 3, 2026
NSE:ADDICTIVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |