AAA Technologies Limited - AAATECH.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	99.95	96.83	96.83	99.95	93.5	40,301
December 04, 2025	89.5	95.21	95.21	95.21	89.5	53,363
December 03, 2025	91.86	90.68	90.68	92.6	88.5	13,736
December 02, 2025	91.2	91.86	91.86	93.84	91.17	10,052
December 01, 2025	92.32	93.03	93.03	93.5	90	24,696
November 28, 2025	90.07	90.26	90.26	91.25	88.1	67,136
November 27, 2025	88.75	90.07	90.07	90.53	87.96	24,876
November 26, 2025	89.6	89.52	89.52	90.45	88.75	14,742
November 25, 2025	90	89.6	89.6	92	87.51	232,740
November 24, 2025	89.65	89.25	89.25	90.5	87.12	980,094
November 21, 2025	87	89.21	89.21	90.5	87	6,944
November 19, 2025	93.7	91.5	91.5	93.7	88.3	17,537
November 18, 2025	91.7	92.85	92.85	94.3	90.15	27,663
November 17, 2025	88	90.83	90.83	92.35	88	19,856
November 14, 2025	89.77	89.44	89.44	90.79	88.02	19,339
November 13, 2025	88.76	89.77	89.77	90.2	88.32	12,946
November 12, 2025	88.03	88.32	88.32	90.49	87.56	18,516
November 11, 2025	90.63	88.03	88.03	90.9	87.35	22,760
November 10, 2025	91.89	90.63	90.63	92.9	88	390,845
November 07, 2025	90.38	91.99	91.99	93	86.11	370,243
November 06, 2025	94.4	90.38	90.38	96.49	90	22,525
November 04, 2025	97.19	94.4	94.4	97.4	92.55	129,745
November 03, 2025	94.4	95.62	95.62	97	93.79	40,236
October 31, 2025	93.39	93.33	93.33	94	93	743,617
October 30, 2025	92.88	93.39	93.39	93.8	91.5	16,878
October 29, 2025	92.5	92.58	92.58	93	89.01	909,019
October 28, 2025	91.42	90.45	90.45	93.4	89.1	31,780
October 27, 2025	89.39	90.97	90.97	92.5	87	615,963
October 24, 2025	88	90.04	90.04	92.5	86.41	221,232
October 23, 2025	88.47	90.96	90.96	91.17	84	138,809
October 21, 2025	82.79	86.83	86.83	86.92	81.33	29,921
October 20, 2025	84.64	82.79	82.79	84.99	81.1	26,243
October 17, 2025	89	84.64	84.64	89.5	84.25	61,701
October 16, 2025	86.87	87.9	87.9	89	83.62	78,899
October 15, 2025	86.87	86.87	86.87	90.5	86.87	120,021
October 14, 2025	91.45	91.45	91.45	95	91.45	46,693
October 13, 2025	96.52	96.27	96.27	100.29	96.27	97,874
October 10, 2025	92	101.34	101.34	101.34	91.69	153,822
October 09, 2025	96.52	96.52	96.52	96.52	96.52	42,516
October 08, 2025	101.6	101.6	101.6	101.6	101.6	84,953
October 07, 2025	127	112.89	112.89	136	112.89	1.51M
October 06, 2025	109	125.44	125.44	126.33	108.07	1.71M
October 03, 2025	89	105.28	105.28	105.28	89	1.18M
October 01, 2025	80.25	87.74	87.74	95.53	80.17	554,797
September 30, 2025	79	79.61	79.61	82	78.71	402,350
September 29, 2025	78.99	78.59	78.59	79	77.07	425,753
September 26, 2025	79	77	77	79.39	76.11	395,140
September 25, 2025	81.9	78.57	78.57	81.9	78.31	36,090
September 24, 2025	79.84	81.45	81.45	81.6	79.1	252,109
September 23, 2025	78.01	79.84	79.84	81.5	78	35,245
September 22, 2025	79.23	78.91	78.91	79.5	78.21	11,748
September 19, 2025	79.65	79.23	79.23	79.67	78.39	12,223
September 18, 2025	79.88	79.11	79.11	80.3	78.6	17,377
September 17, 2025	81.35	79.85	79.85	81.5	79.13	25,217
September 16, 2025	80	80.64	80.64	81.01	80	16,029
September 15, 2025	79.59	79.55	79.55	80.25	79.35	9,650
September 12, 2025	79.85	79.57	79.57	80.99	79.39	12,157
September 11, 2025	79.47	80.24	80.24	80.99	79.06	11,879
September 10, 2025	79.48	79.46	79.46	82.59	79	23,442
September 09, 2025	79.14	79.48	79.48	85	78.51	123,479

AAA Technologies Limited (AAATECH.NS) NSE