Addictive Learning Technology Limited (NSE:ADDICTIVE)
India
· Delayed Price · Currency is INR 92.40
+4.40 (5.00%)
At close: Apr 28, 2026
NSE:ADDICTIVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 91.85 | 92.40 | 90.40 | 92.40 | 92.40 | 5.00% | 7,000 |
| Apr 27, 2026 | 94.00 | 95.00 | 88.00 | 88.00 | 88.00 | -4.97% | 17,000 |
| Apr 24, 2026 | 89.10 | 92.60 | 89.00 | 92.60 | 92.60 | 4.99% | 10,000 |
| Apr 23, 2026 | 81.00 | 88.20 | 81.00 | 88.20 | 88.20 | 5.00% | 57,500 |
| Apr 22, 2026 | 82.00 | 84.00 | 78.45 | 84.00 | 84.00 | 1.76% | 14,000 |
| Apr 21, 2026 | 88.00 | 88.00 | 80.75 | 82.55 | 82.55 | -2.37% | 22,000 |
| Apr 20, 2026 | 87.00 | 89.95 | 84.55 | 84.55 | 84.55 | -5.00% | 11,000 |
| Apr 17, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -1.11% | 2,000 |
| Apr 16, 2026 | 88.85 | 91.60 | 85.00 | 90.00 | 90.00 | 1.29% | 8,500 |
| Apr 15, 2026 | 86.00 | 88.85 | 81.00 | 88.85 | 88.85 | 4.96% | 22,500 |
| Apr 13, 2026 | 83.00 | 86.00 | 78.15 | 84.65 | 84.65 | 2.98% | 18,500 |
| Apr 10, 2026 | 82.20 | 82.20 | 82.05 | 82.20 | 82.20 | 4.98% | 16,500 |
| Apr 9, 2026 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | 9.97% | 14,000 |
| Apr 8, 2026 | 68.75 | 71.20 | 68.75 | 71.20 | 71.20 | 9.96% | 3,500 |
| Apr 7, 2026 | 59.00 | 64.75 | 58.90 | 64.75 | 64.75 | 9.93% | 22,000 |
| Apr 6, 2026 | 61.00 | 62.00 | 58.90 | 58.90 | 58.90 | - | 11,500 |
| Apr 2, 2026 | 58.10 | 58.95 | 57.90 | 58.90 | 58.90 | -0.17% | 5,000 |
| Apr 1, 2026 | 60.25 | 62.35 | 58.00 | 59.00 | 59.00 | 2.34% | 18,000 |
| Mar 30, 2026 | 64.00 | 64.05 | 57.65 | 57.65 | 57.65 | -9.99% | 47,000 |
| Mar 27, 2026 | 68.10 | 69.40 | 61.10 | 64.05 | 64.05 | -7.91% | 63,000 |
| Mar 25, 2026 | 70.55 | 71.00 | 67.90 | 69.55 | 69.55 | 3.04% | 50,500 |
| Mar 24, 2026 | 71.90 | 72.00 | 66.90 | 67.50 | 67.50 | -3.57% | 119,500 |
| Mar 23, 2026 | 69.30 | 71.90 | 68.30 | 70.00 | 70.00 | -6.35% | 90,500 |
| Mar 20, 2026 | 76.10 | 80.00 | 74.00 | 74.75 | 74.75 | -6.33% | 79,000 |
| Mar 19, 2026 | 78.90 | 80.00 | 76.00 | 79.80 | 79.80 | -0.31% | 72,000 |
| Mar 18, 2026 | 80.50 | 82.10 | 77.50 | 80.05 | 80.05 | -1.78% | 81,000 |
| Mar 17, 2026 | 80.00 | 84.00 | 77.60 | 81.50 | 81.50 | -1.81% | 27,000 |
| Mar 16, 2026 | 91.05 | 91.05 | 78.00 | 83.00 | 83.00 | -4.87% | 37,000 |
| Mar 13, 2026 | 83.00 | 88.80 | 83.00 | 87.25 | 87.25 | 1.75% | 6,500 |
| Mar 12, 2026 | 93.00 | 93.50 | 84.65 | 85.75 | 85.75 | -7.65% | 11,500 |
| Mar 11, 2026 | 89.25 | 94.50 | 85.65 | 92.85 | 92.85 | -0.85% | 41,500 |
| Mar 10, 2026 | 94.20 | 94.90 | 87.30 | 93.65 | 93.65 | -0.69% | 20,500 |
| Mar 9, 2026 | 94.00 | 94.60 | 90.70 | 94.30 | 94.30 | -0.74% | 5,500 |
| Mar 6, 2026 | 103.15 | 103.15 | 92.15 | 95.00 | 95.00 | -12.04% | 46,000 |
| Mar 5, 2026 | 101.25 | 108.50 | 99.25 | 108.00 | 108.00 | 1.89% | 42,500 |
| Mar 4, 2026 | 99.00 | 106.00 | 99.00 | 106.00 | 106.00 | 7.07% | 12,000 |
| Mar 2, 2026 | 102.00 | 102.00 | 98.00 | 99.00 | 99.00 | -6.16% | 28,000 |
| Feb 27, 2026 | 99.50 | 112.00 | 96.05 | 105.50 | 105.50 | 5.50% | 24,000 |
| Feb 26, 2026 | 99.90 | 101.00 | 99.90 | 100.00 | 100.00 | 0.40% | 9,000 |
| Feb 25, 2026 | 98.00 | 101.00 | 98.00 | 99.60 | 99.60 | 0.76% | 10,000 |
| Feb 24, 2026 | 99.50 | 100.00 | 98.00 | 98.85 | 98.85 | -0.65% | 4,000 |
| Feb 23, 2026 | 101.00 | 102.60 | 98.10 | 99.50 | 99.50 | -1.97% | 9,500 |
| Feb 20, 2026 | 106.15 | 106.20 | 96.80 | 101.50 | 101.50 | -4.38% | 36,000 |
| Feb 19, 2026 | 109.00 | 109.00 | 106.15 | 106.15 | 106.15 | -6.06% | 7,000 |
| Feb 18, 2026 | 107.00 | 114.35 | 107.00 | 113.00 | 113.00 | 5.76% | 6,500 |
| Feb 17, 2026 | 106.55 | 108.00 | 106.15 | 106.85 | 106.85 | -3.74% | 9,000 |
| Feb 16, 2026 | 106.50 | 111.00 | 106.50 | 111.00 | 111.00 | 4.23% | 1,000 |
| Feb 13, 2026 | 111.00 | 111.00 | 106.50 | 106.50 | 106.50 | -4.05% | 1,500 |
| Feb 12, 2026 | 108.00 | 111.00 | 108.00 | 111.00 | 111.00 | 4.57% | 5,000 |
| Feb 11, 2026 | 106.15 | 106.15 | 105.00 | 106.15 | 106.15 | -0.98% | 4,500 |
| Feb 10, 2026 | 105.00 | 108.00 | 105.00 | 107.20 | 107.20 | 3.13% | 36,500 |
| Feb 9, 2026 | 105.00 | 105.00 | 101.10 | 103.95 | 103.95 | -0.05% | 2,500 |
| Feb 6, 2026 | 101.00 | 104.00 | 101.00 | 104.00 | 104.00 | -0.10% | 17,500 |
| Feb 5, 2026 | 100.20 | 106.05 | 98.00 | 104.10 | 104.10 | 2.56% | 49,000 |
| Feb 4, 2026 | 100.00 | 101.50 | 100.00 | 101.50 | 101.50 | - | 1,500 |
| Feb 3, 2026 | 90.00 | 106.60 | 90.00 | 101.50 | 101.50 | -0.49% | 5,500 |
| Feb 2, 2026 | 100.25 | 102.00 | 100.25 | 102.00 | 102.00 | -2.86% | 2,000 |
| Feb 1, 2026 | 105.00 | 107.95 | 105.00 | 105.00 | 105.00 | 4.22% | 31,000 |
| Jan 30, 2026 | 98.50 | 104.50 | 98.00 | 100.75 | 100.75 | -1.37% | 10,000 |
| Jan 29, 2026 | 100.50 | 103.40 | 100.50 | 102.15 | 102.15 | -2.53% | 4,500 |
| Jan 28, 2026 | 100.00 | 104.85 | 99.50 | 104.80 | 104.80 | 0.34% | 13,000 |
| Jan 27, 2026 | 106.40 | 106.40 | 104.45 | 104.45 | 104.45 | -1.83% | 1,000 |
| Jan 23, 2026 | 106.60 | 109.20 | 100.25 | 106.40 | 106.40 | -4.49% | 16,000 |
| Jan 22, 2026 | 106.50 | 112.20 | 106.50 | 111.40 | 111.40 | 1.69% | 8,500 |
| Jan 21, 2026 | 108.00 | 109.55 | 107.30 | 109.55 | 109.55 | 0.41% | 5,500 |
| Jan 20, 2026 | 114.60 | 114.60 | 108.90 | 109.10 | 109.10 | -4.80% | 10,500 |
| Jan 19, 2026 | 124.00 | 124.00 | 114.60 | 114.60 | 114.60 | -4.50% | 1,500 |
| Jan 16, 2026 | 119.00 | 120.00 | 119.00 | 120.00 | 120.00 | 1.69% | 2,000 |
| Jan 14, 2026 | 118.00 | 118.05 | 118.00 | 118.00 | 118.00 | -0.59% | 7,000 |
| Jan 13, 2026 | 115.00 | 120.00 | 114.50 | 118.70 | 118.70 | 3.22% | 9,500 |
| Jan 12, 2026 | 113.00 | 115.00 | 109.00 | 115.00 | 115.00 | - | 11,500 |
| Jan 9, 2026 | 110.05 | 115.00 | 108.85 | 115.00 | 115.00 | 0.92% | 8,500 |
| Jan 8, 2026 | 112.70 | 113.95 | 108.55 | 113.95 | 113.95 | -3.43% | 5,500 |
| Jan 7, 2026 | 122.00 | 122.00 | 117.95 | 118.00 | 118.00 | -0.72% | 3,000 |
| Jan 6, 2026 | 118.85 | 119.00 | 118.85 | 118.85 | 118.85 | - | 4,500 |
| Jan 5, 2026 | 115.55 | 120.15 | 115.40 | 118.85 | 118.85 | -1.78% | 3,500 |
| Jan 1, 2026 | 121.20 | 121.20 | 120.00 | 121.00 | 121.00 | - | 10,500 |
| Dec 31, 2025 | 121.05 | 121.05 | 121.00 | 121.00 | 121.00 | - | 1,000 |
| Dec 30, 2025 | 121.20 | 121.20 | 121.00 | 121.00 | 121.00 | -0.08% | 1,000 |
| Dec 29, 2025 | 118.00 | 122.00 | 115.90 | 121.10 | 121.10 | -0.21% | 27,000 |
| Dec 26, 2025 | 120.25 | 122.05 | 120.25 | 121.35 | 121.35 | -3.31% | 12,000 |
| Dec 24, 2025 | 133.30 | 133.30 | 125.50 | 125.50 | 125.50 | -4.92% | 22,500 |
| Dec 23, 2025 | 107.20 | 132.00 | 107.15 | 132.00 | 132.00 | 20.00% | 91,500 |
| Dec 22, 2025 | 111.00 | 112.00 | 110.00 | 110.00 | 110.00 | - | 4,000 |
| Dec 19, 2025 | 107.45 | 110.05 | 107.45 | 110.00 | 110.00 | 1.85% | 13,000 |
| Dec 18, 2025 | 108.50 | 108.50 | 108.00 | 108.00 | 108.00 | -0.46% | 1,000 |
| Dec 17, 2025 | 110.05 | 110.05 | 108.50 | 108.50 | 108.50 | -1.41% | 2,000 |
| Dec 16, 2025 | 110.00 | 112.10 | 110.00 | 110.05 | 110.05 | 2.56% | 11,000 |
| Dec 15, 2025 | 107.50 | 108.20 | 107.15 | 107.30 | 107.30 | -1.47% | 17,500 |
| Dec 12, 2025 | 107.25 | 109.00 | 107.15 | 108.90 | 108.90 | 1.63% | 17,500 |
| Dec 11, 2025 | 107.00 | 110.00 | 106.00 | 107.15 | 107.15 | -3.47% | 12,000 |
| Dec 10, 2025 | 114.90 | 114.90 | 111.00 | 111.00 | 111.00 | -0.94% | 5,500 |
| Dec 9, 2025 | 110.00 | 112.20 | 110.00 | 112.05 | 112.05 | -0.04% | 22,500 |
| Dec 8, 2025 | 115.55 | 116.10 | 111.00 | 112.10 | 112.10 | -7.36% | 12,500 |
| Dec 5, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -3.35% | 2,000 |
| Dec 4, 2025 | 128.00 | 128.00 | 125.20 | 125.20 | 125.20 | 0.04% | 10,500 |
| Dec 3, 2025 | 124.30 | 126.00 | 124.30 | 125.15 | 125.15 | 0.68% | 25,000 |
| Dec 2, 2025 | 124.30 | 124.30 | 124.30 | 124.30 | 124.30 | - | 16,000 |
| Dec 1, 2025 | 124.00 | 124.50 | 123.50 | 124.30 | 124.30 | 0.81% | 19,000 |
| Nov 28, 2025 | 121.00 | 125.05 | 121.00 | 123.30 | 123.30 | 2.49% | 10,500 |