Addictive Learn

Addictive Learning Technology Ltd Historical Data

NSEBSE

₹160.5

(0.00%)

Jul 17, 2025|12:41:28 PM

Invest wise with Expert advice

From Date

17/06/2025

To Date

17/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Jun-2025	139.85	139.85	139.85	139.85	34	41,25,575	29,500
18-Jun-2025	140.2	142.2	140	140	15	11,97,450	8,500
19-Jun-2025	142.8	142.8	142.7	142.8	20	18,56,350	13,000
20-Jun-2025	142.8	142.85	142.8	142.85	14	24,99,800	17,500
23-Jun-2025	142.8	142.8	140.05	140.05	11	12,11,850	8,500
24-Jun-2025	137.3	137.35	137.3	137.35	5	3,43,300	2,500
25-Jun-2025	137.3	137.35	137.3	137.35	10	13,04,525	9,500
26-Jun-2025	137.45	140	137.45	140	18	25,82,600	18,500
27-Jun-2025	137.3	141	137.3	140.95	20	42,66,475	29,500
30-Jun-2025	145	145	140.1	140.1	13	12,15,525	8,500
01-Jul-2025	140	143	140	140.5	26	25,39,050	18,000
02-Jul-2025	142	142	138	141.5	15	14,71,850	10,500
03-Jul-2025	141.4	145.9	141	143	19	19,12,525	13,000
04-Jul-2025	141.1	143.9	141	141.5	16	19,79,950	14,000
07-Jul-2025	141	142.5	141	141.3	11	15,54,200	11,000
08-Jul-2025	141.3	147.6	141	143.25	37	38,47,075	27,000
09-Jul-2025	143	143	140	140	20	20,40,400	14,500
10-Jul-2025	140	144.95	137	144.45	11	16,18,025	11,000
11-Jul-2025	143	149.95	141	145.05	27	22,38,300	14,500
14-Jul-2025	148	152.3	145	152.3	20	97,96,225	59,500
15-Jul-2025	158	159.9	158	159.9	56	91,09,250	56,500
16-Jul-2025	167.75	167.75	159.05	160.5	59	59,21,575	31,500

Addictive Learn: Related NEWS

No Record Found

Invest wise with Expert advice