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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	80.2	79.14	79.14	83.45	78.1	56,836
September 05, 2025	79.89	79.19	79.19	79.89	78.5	7,328
September 04, 2025	80	78.82	78.82	80.73	78.5	16,760
September 03, 2025	79.3	79.05	79.05	80	79.01	10,327
September 02, 2025	80	79.3	79.3	80	78.86	37,062
September 01, 2025	78.15	78.78	78.78	81	78.15	18,615
August 29, 2025	82	78.2	78.2	82	78.01	19,432
August 28, 2025	78	80.12	80.12	81.09	78	9,795
August 26, 2025	82.19	77.8	77.8	83.99	77.07	46,833
August 25, 2025	81	81.73	81.73	84	81	17,976
August 22, 2025	82.39	80.74	80.74	83.49	80.3	21,878
August 21, 2025	81.99	81.81	81.81	84.68	80.98	19,613
August 20, 2025	82.01	81.29	81.29	84.49	80	28,220
August 19, 2025	83.82	82.59	82.59	84.96	81.41	24,573
August 18, 2025	84.02	83.82	83.82	84.98	83.01	7,747
August 14, 2025	83.98	84.02	84.02	85.99	82	11,577
August 13, 2025	84	83.09	83.09	85	82.21	11,294
August 12, 2025	84.89	84.08	84.08	86.11	83.6	9,684
August 11, 2025	88.6	84.11	84.11	89.01	83.94	15,805
August 08, 2025	89	87.79	87.79	89	86.02	11,754
August 07, 2025	88.99	87.23	87.23	88.99	85.5	13,321
August 06, 2025	84.28	86.58	86.58	87.95	84.28	22,703
August 05, 2025	85	85.71	85.71	86.5	84.69	9,206
August 04, 2025	85.59	84.68	84.68	88	84.37	31,800
August 01, 2025	83.5	85.59	85.59	87.69	83	17,948
July 31, 2025	86.16	85.74	85.74	86.78	84.99	12,823
July 30, 2025	88.5	86.16	86.16	88.5	86	10,454
July 29, 2025	83.22	87.5	87.5	88.75	81	44,431
July 28, 2025	86.96	83.22	83.22	88.99	81.66	23,685
July 25, 2025	89.7	87.81	87.81	90.64	87	27,923
July 24, 2025	95	91.06	91.06	95	90.9	19,216
July 23, 2025	94.65	93.54	93.54	94.65	92.5	18,072
July 22, 2025	94.05	93.24	93.24	94.66	92.11	25,472
July 21, 2025	95.77	93.1	93.1	95.77	92.3	44,372
July 18, 2025	96.6	94.79	94.79	96.6	92.25	58,578
July 17, 2025	90.59	95.29	95.29	99.5	90	157,732
July 16, 2025	91.65	90.66	90.66	92.99	90	83,571
July 15, 2025	82.38	92.47	92.47	96.2	81.58	292,209
July 14, 2025	81.95	82.34	82.34	83.29	81.62	5,484
July 11, 2025	82.7	81.95	81.95	83.26	81.5	5,159
July 10, 2025	82.46	82.99	82.99	83.67	82.11	12,192
July 09, 2025	84.9	82.18	82.18	84.9	80.45	34,362

AAA Technologies Limited (AAATECH.NS) NSE