Addictive Learn

Addictive Learning Technology Ltd Historical Data

NSEBSE

₹148.95

(-1.97%)

Jun 6, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

06/05/2025

To Date

06/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
07-May-2025	144	144.9	140.9	142	30	35,36,900	24,500
08-May-2025	143.85	149.1	142	145.75	56	47,81,500	28,000
09-May-2025	138.6	145.8	138.6	145.75	15	10,68,075	7,500
12-May-2025	152	152	140.05	140.75	42	32,26,725	18,500
13-May-2025	141.5	146.5	141.5	145.55	21	17,42,200	11,500
14-May-2025	144.5	150	144	145	32	28,71,475	17,000
15-May-2025	150.7	152.25	150	152.25	37	37,95,250	24,000
16-May-2025	157.4	159.85	157.4	159.85	23	19,93,525	11,000
19-May-2025	167	167.8	161	167.8	40	46,42,075	24,500
20-May-2025	176.1	176.15	162.35	175	83	1,48,51,800	82,500
21-May-2025	171.5	171.5	171.5	171.5	3	2,57,250	1,500
22-May-2025	168.1	168.1	168.1	168.1	2	1,68,100	1,000
23-May-2025	164.75	164.75	164.75	164.75	6	5,76,625	3,500
26-May-2025	165	166	161.45	161.45	7	5,71,400	3,500
27-May-2025	161.45	161.45	158.25	158.3	10	24,60,900	15,500
28-May-2025	155.15	158.3	155.15	158.3	11	10,15,325	6,500
29-May-2025	158	161.45	158	161.45	15	12,78,625	8,000
30-May-2025	164.65	164.65	158.25	158.25	16	15,48,175	9,000
02-Jun-2025	155.1	155.55	155.1	155.55	3	3,88,425	2,500
03-Jun-2025	152.45	152.45	152.45	152.45	2	1,52,450	1,000
04-Jun-2025	149.4	149.4	149.4	149.4	3	2,24,100	1,500
05-Jun-2025	146.45	151.95	146.45	151.95	34	94,22,225	64,000

Addictive Learn: Related NEWS

No Record Found

Invest wise with Expert advice