Addictive Learn

Addictive Learning Technology Ltd Historical Data

NSEBSE

₹148

(-0.80%)

Aug 6, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

07/07/2025

To Date

07/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
17-Jul-2025	152.55	162	152.55	161.5	7	6,35,525	3,500
18-Jul-2025	162	164	162	162.95	22	23,58,050	14,500
21-Jul-2025	163	163	156.05	160.75	11	8,80,800	5,000
22-Jul-2025	154.55	157	154.4	156.2	8	6,20,125	3,000
23-Jul-2025	156	164	156	162.95	25	29,84,175	18,000
24-Jul-2025	155.65	155.65	155.5	155.55	4	3,11,175	1,500
25-Jul-2025	149.55	150.15	148.55	149	8	5,97,225	3,500
28-Jul-2025	150	156.45	150	154.35	18	15,46,575	8,500
29-Jul-2025	155.85	156	153	153	6	7,75,125	4,000
30-Jul-2025	150.55	150.55	150	150.05	9	9,00,375	6,000
31-Jul-2025	151	156.05	150.2	156.05	7	12,90,300	8,500
01-Aug-2025	158.9	160	152.9	152.9	11	15,87,625	9,000
06-Aug-2025	149	149	148	148	4	2,97,500	2,000

Addictive Learn: Related NEWS

No Record Found

Invest wise with Expert advice