Addictive Learning Technology Limited (NSE:LAWSIKHO)
India · Delayed Price · Currency is INR 144.95
-0.10 (-0.07%)
At close: Sep 24, 2025
NSE:LAWSIKHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 145.00 | 150.00 | 144.50 | 144.95 | 144.95 | -0.07% | 24,500 |
| Sep 23, 2025 | 145.15 | 146.90 | 145.00 | 145.05 | 145.05 | -1.59% | 33,500 |
| Sep 22, 2025 | 148.00 | 152.00 | 145.10 | 147.40 | 147.40 | 1.45% | 32,500 |
| Sep 19, 2025 | 145.00 | 152.00 | 144.40 | 145.30 | 145.30 | 0.90% | 23,500 |
| Sep 18, 2025 | 146.15 | 147.50 | 140.00 | 144.00 | 144.00 | -1.44% | 40,000 |
| Sep 17, 2025 | 148.00 | 149.50 | 145.00 | 146.10 | 146.10 | -1.35% | 40,000 |
| Sep 16, 2025 | 149.90 | 150.00 | 148.00 | 148.10 | 148.10 | -1.20% | 26,000 |
| Sep 15, 2025 | 148.00 | 150.90 | 148.00 | 149.90 | 149.90 | -0.73% | 5,500 |
| Sep 12, 2025 | 150.00 | 151.00 | 150.00 | 151.00 | 151.00 | 0.67% | 21,500 |
| Sep 11, 2025 | 147.00 | 152.05 | 146.05 | 150.00 | 150.00 | 2.04% | 10,000 |
| Sep 10, 2025 | 148.00 | 148.00 | 146.00 | 147.00 | 147.00 | -0.64% | 32,000 |
| Sep 9, 2025 | 146.50 | 149.70 | 146.50 | 147.95 | 147.95 | 0.78% | 14,500 |
| Sep 8, 2025 | 149.00 | 150.00 | 146.50 | 146.80 | 146.80 | 0.93% | 10,000 |
| Sep 5, 2025 | 145.10 | 149.00 | 145.00 | 145.45 | 145.45 | 0.24% | 20,500 |
| Sep 4, 2025 | 145.70 | 148.45 | 145.00 | 145.10 | 145.10 | -1.02% | 18,500 |
| Sep 3, 2025 | 148.95 | 148.95 | 146.15 | 146.60 | 146.60 | 0.17% | 7,500 |
| Sep 2, 2025 | 145.45 | 146.50 | 145.00 | 146.35 | 146.35 | -1.11% | 13,000 |
| Sep 1, 2025 | 148.00 | 151.50 | 148.00 | 148.00 | 148.00 | 2.10% | 27,000 |
| Aug 29, 2025 | 142.50 | 150.00 | 142.50 | 144.95 | 144.95 | -2.72% | 12,000 |
| Aug 28, 2025 | 144.60 | 149.00 | 144.60 | 149.00 | 149.00 | 3.04% | 35,000 |
| Aug 26, 2025 | 144.05 | 149.80 | 144.00 | 144.60 | 144.60 | 0.87% | 12,000 |
| Aug 25, 2025 | 148.00 | 148.00 | 142.85 | 143.35 | 143.35 | -2.95% | 39,000 |
| Aug 22, 2025 | 145.95 | 149.50 | 145.95 | 147.70 | 147.70 | 1.20% | 43,000 |
| Aug 21, 2025 | 145.85 | 147.70 | 145.85 | 145.95 | 145.95 | 2.35% | 11,000 |
| Aug 20, 2025 | 146.55 | 148.50 | 142.00 | 142.60 | 142.60 | -2.70% | 45,000 |
| Aug 19, 2025 | 147.00 | 147.00 | 146.20 | 146.55 | 146.55 | -0.98% | 26,500 |
| Aug 18, 2025 | 147.05 | 148.00 | 146.05 | 148.00 | 148.00 | 1.34% | 37,500 |
| Aug 14, 2025 | 146.55 | 148.00 | 146.05 | 146.05 | 146.05 | - | 15,000 |
| Aug 13, 2025 | 148.00 | 149.90 | 146.00 | 146.05 | 146.05 | -1.32% | 39,500 |
| Aug 12, 2025 | 152.50 | 154.00 | 147.30 | 148.00 | 148.00 | 1.09% | 12,000 |
| Aug 11, 2025 | 147.70 | 149.90 | 146.00 | 146.40 | 146.40 | -4.47% | 19,000 |
| Aug 8, 2025 | 146.00 | 154.00 | 146.00 | 153.25 | 153.25 | 4.97% | 9,500 |
| Aug 7, 2025 | 145.00 | 146.50 | 145.00 | 146.00 | 146.00 | -1.35% | 4,500 |
| Aug 6, 2025 | 149.00 | 149.00 | 148.00 | 148.00 | 148.00 | -0.80% | 2,000 |
| Aug 5, 2025 | 150.05 | 150.05 | 148.90 | 149.20 | 149.20 | -4.30% | 2,500 |
| Aug 4, 2025 | 153.10 | 155.90 | 150.00 | 155.90 | 155.90 | 1.96% | 2,000 |
| Aug 1, 2025 | 158.90 | 160.00 | 152.90 | 152.90 | 152.90 | -2.02% | 10,000 |
| Jul 31, 2025 | 151.00 | 156.05 | 150.20 | 156.05 | 156.05 | 4.00% | 8,500 |
| Jul 30, 2025 | 150.55 | 150.55 | 150.00 | 150.05 | 150.05 | -1.93% | 6,000 |
| Jul 29, 2025 | 155.85 | 156.00 | 153.00 | 153.00 | 153.00 | -0.87% | 5,000 |
| Jul 28, 2025 | 150.00 | 156.45 | 150.00 | 154.35 | 154.35 | 3.59% | 10,000 |
| Jul 25, 2025 | 149.55 | 150.15 | 148.55 | 149.00 | 149.00 | -4.21% | 4,000 |
| Jul 24, 2025 | 155.65 | 155.65 | 155.50 | 155.55 | 155.55 | -4.54% | 2,000 |
| Jul 23, 2025 | 156.00 | 164.00 | 156.00 | 162.95 | 162.95 | 4.32% | 18,500 |
| Jul 22, 2025 | 154.55 | 157.00 | 154.40 | 156.20 | 156.20 | -2.83% | 4,000 |
| Jul 21, 2025 | 163.00 | 163.00 | 156.05 | 160.75 | 160.75 | -1.35% | 5,500 |
| Jul 18, 2025 | 162.00 | 164.00 | 162.00 | 162.95 | 162.95 | 0.90% | 14,500 |
| Jul 17, 2025 | 152.55 | 162.00 | 152.55 | 161.50 | 161.50 | 0.62% | 4,000 |
| Jul 16, 2025 | 167.75 | 167.75 | 159.05 | 160.50 | 160.50 | 0.38% | 36,000 |
| Jul 15, 2025 | 158.00 | 159.90 | 158.00 | 159.90 | 159.90 | 4.99% | 57,000 |