Addictive Learn

Addictive Learning Technology Ltd Historical Data

NSEBSE

₹105.5

(5.50%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

28/01/2026

To Date

28/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
09-Feb-2026	105	105	101.1	103.95	5	2,58,075	2,000
10-Feb-2026	105	108	105	107.2	29	38,57,750	36,500
11-Feb-2026	106.15	106.15	105	106.15	5	4,74,475	4,500
12-Feb-2026	108	111	108	111	10	5,51,450	5,000
13-Feb-2026	111	111	106.5	106.5	2	1,62,000	1,500
16-Feb-2026	106.5	111	106.5	111	2	1,08,750	1,000
17-Feb-2026	106.55	108	106.15	106.85	9	9,58,525	7,500
18-Feb-2026	107	114.35	107	113	8	7,06,975	6,500
19-Feb-2026	109	109	106.15	106.15	6	7,48,275	7,000
20-Feb-2026	106.15	106.2	96.8	101.5	22	37,55,800	33,500
23-Feb-2026	101	102.6	98.1	99.5	8	9,64,675	8,500
24-Feb-2026	99.5	100	98	98.85	8	3,96,250	3,500
25-Feb-2026	98	101	98	99.6	13	10,00,200	8,000
26-Feb-2026	99.9	101	99.9	100	12	9,01,750	8,500

Addictive Learn: Related NEWS

No Record Found

Invest wise with Expert advice