Addictive Learn

Addictive Learning Technology Ltd Historical Data

NSEBSE

₹148.1

(-1.20%)

Sep 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/08/2025

To Date

16/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	147.05	148	146.05	148	35	54,87,075	33,500
19-Aug-2025	147	147	146.2	146.55	21	38,91,500	24,500
20-Aug-2025	146.55	148.5	142	142.6	27	65,73,425	42,500
21-Aug-2025	145.85	147.7	145.85	145.95	15	16,10,900	10,000
22-Aug-2025	145.95	149.5	145.95	147.7	31	63,19,700	40,000
25-Aug-2025	148	148	142.85	143.35	47	56,81,575	33,500
26-Aug-2025	144.05	149.8	144	144.6	19	17,43,125	9,000
28-Aug-2025	144.6	149	144.6	149	33	51,78,475	34,000
29-Aug-2025	142.5	150	142.5	144.95	22	17,43,175	11,000
01-Sep-2025	148	151.5	148	148	19	40,06,925	25,500
02-Sep-2025	145.45	146.5	145	146.35	22	18,93,750	10,000
03-Sep-2025	148.95	148.95	146.15	146.6	11	11,04,075	7,000
04-Sep-2025	145.7	148.45	145	145.1	16	26,86,750	17,000
05-Sep-2025	145.1	149	145	145.45	22	29,84,025	19,500
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

Addictive Learn: Related NEWS

No Record Found

Invest wise with Expert advice