Addictive Learn

Addictive Learning Technology Ltd Historical Data

NSEBSE

₹104

(-0.10%)

Feb 6, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

07/01/2026

To Date

07/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
07-Jan-2026	122	122	117.95	118	6	3,55,975	2,500
08-Jan-2026	112.7	113.95	108.55	113.95	6	6,06,075	5,000
09-Jan-2026	110.05	115	108.85	115	16	9,53,225	6,500
12-Jan-2026	113	115	109	115	19	12,91,175	8,000
13-Jan-2026	115	120	114.5	118.7	14	11,10,350	8,500
14-Jan-2026	118	118.05	118	118	10	8,26,025	6,500
16-Jan-2026	119	120	119	120	4	2,39,500	2,000
19-Jan-2026	124	124	114.6	114.6	3	1,79,300	1,500
20-Jan-2026	114.6	114.6	108.9	109.1	16	11,62,650	7,500
21-Jan-2026	108	109.55	107.3	109.55	7	5,95,250	5,000
22-Jan-2026	106.5	112.2	106.5	111.4	8	9,30,475	8,500
23-Jan-2026	106.6	109.2	100.25	106.4	18	16,79,000	12,500
27-Jan-2026	106.4	106.4	104.45	104.45	2	1,05,425	1,000
28-Jan-2026	100	104.85	99.5	104.8	17	13,39,350	11,500
29-Jan-2026	100.5	103.4	100.5	102.15	9	4,57,675	4,000
30-Jan-2026	98.5	104.5	98	100.75	18	10,10,925	7,500
01-Feb-2026	105	107.95	105	105	32	32,56,675	30,000
02-Feb-2026	100.25	102	100.25	102	4	2,03,125	2,000
03-Feb-2026	90	106.6	90	101.5	11	5,52,675	2,500
04-Feb-2026	100	101.5	100	101.5	3	1,51,250	1,500
05-Feb-2026	100.2	106.05	98	104.1	37	50,65,100	48,500
06-Feb-2026	101	104	101	104	13	18,04,950	17,500

Addictive Learn: Related NEWS

No Record Found

Invest wise with Expert advice