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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	84.14	83.69	83.69	85.19	82.78	16,212
July 07, 2025	83.49	83.29	83.29	83.49	82.48	5,656
July 04, 2025	83.11	82.34	82.34	83.15	81.95	12,880
July 03, 2025	83.88	82.72	82.72	83.88	82.39	10,896
July 02, 2025	83.98	83.15	83.15	83.98	82.35	12,341
July 01, 2025	83	83.18	83.18	83.95	82.72	11,379
June 30, 2025	82.5	82.88	82.88	83.59	82	16,715
June 27, 2025	83.32	82.53	82.53	83.96	82.38	15,214
June 26, 2025	85	83.38	83.38	86	83.06	16,898
June 25, 2025	85.64	84.76	84.76	87.51	83.5	29,413
June 24, 2025	85.5	84.81	84.81	89.09	83.84	25,279
June 23, 2025	84.38	84.23	84.23	84.95	83.05	5,771
June 20, 2025	82.95	84.38	84.38	85.8	82.02	6,751
June 19, 2025	84.98	83.01	83.01	84.98	82	7,619
June 18, 2025	84.87	84.33	84.33	84.87	83.32	6,557
June 17, 2025	85	84.87	84.87	86.85	83.1	44,856
June 16, 2025	86.92	85.2	85.2	88.49	83.3	20,933
June 13, 2025	89.96	87.41	87.41	89.96	86	18,393
June 12, 2025	90.54	89.83	89.83	91.39	89.01	30,733
June 11, 2025	90.16	90.07	90.07	92	89	30,369
June 10, 2025	93.75	90.16	90.16	93.75	89.5	23,668
June 09, 2025	90	90.43	90.43	91.96	89.12	36,820
June 06, 2025	90.35	90.15	90.15	91.5	87.99	60,610
June 05, 2025	90.5	90.03	90.03	90.71	87.1	62,154
June 04, 2025	89.5	88.88	88.88	89.5	87.42	41,450
June 03, 2025	87	87.35	87.35	88.88	86.26	39,677
June 02, 2025	89.5	87.66	87.66	89.5	86	34,780
May 30, 2025	86.06	87.9	87.9	88.4	85.56	103,568

AAA Technologies Limited (AAATECH.NS) NSE