Addictive Learn

Addictive Learning Technology Ltd Historical Data

NSEBSE

₹145.7

(0.55%)

Oct 7, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/09/2025

To Date

08/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	149	150	146.5	146.8	13	14,80,525	9,500
09-Sep-2025	146.5	149.7	146.5	147.95	24	21,58,900	13,500
10-Sep-2025	148	148	146	147	21	46,77,650	31,000
11-Sep-2025	147	152.05	146.05	150	17	14,85,225	8,500
12-Sep-2025	150	151	150	151	15	32,28,025	21,500
15-Sep-2025	148	150.9	148	149.9	11	8,22,975	5,500
16-Sep-2025	149.9	150	148	148.1	28	38,65,975	25,000
17-Sep-2025	148	149.5	145	146.1	51	58,58,625	34,500
18-Sep-2025	146.15	147.5	140	144	32	58,20,050	39,500
19-Sep-2025	145	152	144.4	145.3	45	34,46,250	20,000
22-Sep-2025	148	152	145.1	147.4	43	47,65,700	25,000
23-Sep-2025	145.15	146.9	145	145.05	27	48,71,775	32,500
24-Sep-2025	145	150	144.5	144.95	37	35,75,925	20,000
25-Sep-2025	145	146.9	143	143.5	16	34,76,450	23,500
26-Sep-2025	144.1	144.1	144	144	7	20,16,050	14,000
29-Sep-2025	144	146.4	144	145.15	8	5,80,025	4,000
30-Sep-2025	147.6	151.7	145.5	145.5	13	9,54,375	5,500
01-Oct-2025	146.5	148	145.7	147.5	19	18,39,050	12,000
03-Oct-2025	149.8	149.8	146.6	146.6	7	5,16,075	2,500
06-Oct-2025	145.2	146.75	144.9	144.9	37	58,94,350	38,500
07-Oct-2025	145	146.9	144.9	145.7	30	29,00,875	19,500

Addictive Learn: Related NEWS

No Record Found

Invest wise with Expert advice