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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	102	106.57	106.57	107.45	102	14,283
February 19, 2026	102.59	105.17	105.17	106.5	101	12,429
February 18, 2026	104.49	103.1	103.1	105.47	101.05	13,427
February 17, 2026	108	103.09	103.09	108	102.95	20,365
February 16, 2026	109.72	108.34	108.34	113	108.3	19,029
February 13, 2026	116.9	113.99	113.99	116.9	106.3	51,200
February 12, 2026	107.49	111.53	111.53	111.53	107.49	12,911
February 11, 2026	102.19	106.22	106.22	106.22	102.19	47,009
February 10, 2026	101.35	101.17	101.17	102.89	100.65	8,944
February 09, 2026	100.39	101.25	101.25	102.5	99	20,555
February 06, 2026	101.2	99	99	101.2	98.09	12,327
February 05, 2026	103	101.01	101.01	103	99.08	9,013
February 04, 2026	102	102.15	102.15	104.45	100.1	12,216
February 03, 2026	102	102.01	102.01	103.79	99.09	11,826
February 02, 2026	103	101.37	101.37	103	98	7,675
February 01, 2026	100.5	101.79	101.79	103.97	98.09	9,788
January 30, 2026	100.13	100.5	100.5	103	99	14,277
January 29, 2026	100	100.13	100.13	103.99	99.41	11,618
January 28, 2026	101.05	102.46	102.46	105.5	100	14,551
January 27, 2026	103.5	100.65	100.65	104.48	99.1	16,702
January 23, 2026	103.79	102.86	102.86	105	99.25	19,119
January 22, 2026	105	103.97	103.97	111	101.81	20,810
January 21, 2026	111	107.12	107.12	111.99	107.12	38,053
January 20, 2026	118	112.75	112.75	119.85	112.74	74,246
January 19, 2026	125.38	118.67	118.67	126	118.53	110,501
January 16, 2026	119	126.5	126.5	128.5	119	303,947
January 14, 2026	112.79	117.39	117.39	124	106.25	227,536
January 13, 2026	105.8	112.79	112.79	114.41	101.5	284,602
January 12, 2026	97	104.01	104.01	104.84	93.41	185,055
January 09, 2026	94.05	95.31	95.31	98.5	94.05	26,506
January 08, 2026	94.62	98.39	98.39	99.2	93.01	30,089
January 07, 2026	94	94.62	94.62	94.8	92.5	10,275
January 06, 2026	93.5	93.36	93.36	96	92	35,547
January 05, 2026	91.84	93.62	93.62	97	91.84	77,589
January 02, 2026	96.2	96.67	96.67	104	96.2	76,094
January 01, 2026	103.5	101.26	101.26	104.5	101.26	30,137
December 31, 2025	106.76	106.58	106.58	106.76	102.51	256,716
December 30, 2025	101.68	101.68	101.68	101.68	101.68	54,275
December 29, 2025	92.95	96.84	96.84	97.6	91.1	29,307
December 26, 2025	95.06	92.96	92.96	97.2	91.5	22,034
December 24, 2025	98.1	95.06	95.06	98.1	94.7	19,646
December 23, 2025	97.72	97.3	97.3	98.99	96.71	12,520
December 22, 2025	100	96.16	96.16	103	95.5	22,592
December 19, 2025	100.87	99.59	99.59	101.8	97.75	8,829
December 18, 2025	101.9	99.88	99.88	102	99.1	10,693
December 17, 2025	102	99.06	99.06	103	97.52	12,314
December 16, 2025	99.02	100.43	100.43	101.9	99.02	20,235
December 15, 2025	98.2	99.31	99.31	99.9	97	20,924
December 12, 2025	98.99	98.2	98.2	100	92.25	33,212
December 11, 2025	98	96.96	96.96	98	95	17,624
December 10, 2025	97.55	95.26	95.26	100.3	94.55	12,189
December 09, 2025	97.5	96.98	96.98	99.5	96.52	35,501
December 08, 2025	96.83	97.78	97.78	98.49	92.15	51,046
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

AAA Technologies Limited (AAATECH.NS) NSE