Addictive Learn

Addictive Learning Technology Ltd Historical Data

NSEBSE

₹140

(1.93%)

Jun 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

26/05/2025

To Date

26/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
06-Jun-2025	154.95	154.95	148.95	148.95	45	1,03,32,525	66,000
09-Jun-2025	146	146	146	146	5	4,38,000	3,000
10-Jun-2025	143.1	143.15	143.1	143.1	40	83,72,025	58,500
11-Jun-2025	142.5	145.85	140.25	140.25	46	48,54,975	33,000
12-Jun-2025	137.45	137.45	137.45	137.45	43	66,66,325	48,500
13-Jun-2025	136.5	136.55	134.75	136.5	30	31,90,425	23,000
16-Jun-2025	136.4	137.15	136.4	137.15	10	6,82,500	5,000
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

Addictive Learn: Related NEWS

No Record Found

Invest wise with Expert advice