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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

AAA Technologies Limited (AAATECH.NS) NSE