AAA Technologies Limited (BOM:543671)
India · Delayed Price · Currency is INR 90.70
-1.85 (-2.00%)
At close: Mar 9, 2026
AAA Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 90.00 | 92.55 | 89.60 | 90.70 | 90.70 | -2.00% | 5,088 |
| Mar 6, 2026 | 92.25 | 94.35 | 91.50 | 92.55 | 92.55 | 1.31% | 5,730 |
| Mar 5, 2026 | 95.95 | 97.20 | 91.00 | 91.35 | 91.35 | -4.25% | 2,545 |
| Mar 4, 2026 | 95.85 | 96.55 | 93.70 | 95.40 | 95.40 | -3.25% | 2,513 |
| Mar 2, 2026 | 102.10 | 102.10 | 98.00 | 98.60 | 98.60 | -3.43% | 2,565 |
| Feb 27, 2026 | 110.85 | 110.85 | 101.65 | 102.10 | 102.10 | -3.63% | 3,028 |
| Feb 26, 2026 | 102.65 | 107.60 | 102.50 | 105.95 | 105.95 | 3.37% | 2,620 |
| Feb 25, 2026 | 104.40 | 104.40 | 102.25 | 102.50 | 102.50 | 0.24% | 932 |
| Feb 24, 2026 | 103.00 | 109.25 | 101.40 | 102.25 | 102.25 | -3.54% | 6,476 |
| Feb 23, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -0.70% | 1,196 |
| Feb 20, 2026 | 105.30 | 108.95 | 102.60 | 106.75 | 106.75 | -1.16% | 2,013 |
| Feb 19, 2026 | 102.10 | 108.20 | 102.00 | 108.00 | 108.00 | 4.70% | 1,269 |
| Feb 18, 2026 | 105.90 | 106.70 | 102.10 | 103.15 | 103.15 | -0.19% | 386 |
| Feb 17, 2026 | 103.80 | 107.50 | 102.90 | 103.35 | 103.35 | -4.57% | 2,882 |
| Feb 16, 2026 | 114.90 | 114.90 | 108.25 | 108.30 | 108.30 | -4.92% | 2,298 |
| Feb 13, 2026 | 117.00 | 117.00 | 108.00 | 113.90 | 113.90 | 0.53% | 3,465 |
| Feb 12, 2026 | 108.00 | 113.30 | 108.00 | 113.30 | 113.30 | 4.96% | 12,245 |
| Feb 11, 2026 | 102.90 | 108.00 | 102.90 | 107.95 | 107.95 | 4.91% | 5,640 |
| Feb 10, 2026 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | 2.64% | 20 |
| Feb 9, 2026 | 100.00 | 102.80 | 99.20 | 100.25 | 100.25 | 0.55% | 1,787 |
| Feb 6, 2026 | 103.55 | 103.55 | 98.15 | 99.70 | 99.70 | -2.73% | 1,263 |
| Feb 5, 2026 | 103.00 | 103.00 | 100.00 | 102.50 | 102.50 | -0.49% | 264 |
| Feb 4, 2026 | 102.00 | 105.10 | 101.00 | 103.00 | 103.00 | 0.98% | 1,705 |
| Feb 3, 2026 | 101.00 | 103.00 | 99.00 | 102.00 | 102.00 | 1.85% | 948 |
| Feb 2, 2026 | 101.90 | 103.80 | 99.00 | 100.15 | 100.15 | -0.84% | 687 |
| Feb 1, 2026 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | -0.98% | 262 |
| Jan 30, 2026 | 102.00 | 104.00 | 96.30 | 102.00 | 102.00 | 2.15% | 2,148 |
| Jan 29, 2026 | 101.80 | 103.00 | 99.80 | 99.85 | 99.85 | -4.36% | 1,654 |
| Jan 28, 2026 | 103.80 | 106.90 | 100.35 | 104.40 | 104.40 | 0.53% | 2,393 |
| Jan 27, 2026 | 102.00 | 104.90 | 99.25 | 103.85 | 103.85 | 1.71% | 694 |
| Jan 23, 2026 | 99.55 | 104.80 | 99.55 | 102.10 | 102.10 | -0.15% | 2,023 |
| Jan 22, 2026 | 111.85 | 111.85 | 102.00 | 102.25 | 102.25 | -4.04% | 1,205 |
| Jan 21, 2026 | 111.50 | 111.50 | 106.55 | 106.55 | 106.55 | -4.99% | 4,785 |
| Jan 20, 2026 | 115.00 | 119.80 | 112.05 | 112.15 | 112.15 | -4.88% | 6,458 |
| Jan 19, 2026 | 126.75 | 126.75 | 117.90 | 117.90 | 117.90 | -5.00% | 5,701 |
| Jan 16, 2026 | 123.00 | 128.00 | 121.15 | 124.10 | 124.10 | 5.84% | 29,053 |
| Jan 14, 2026 | 112.05 | 123.50 | 106.35 | 117.25 | 117.25 | 3.99% | 13,459 |
| Jan 13, 2026 | 104.45 | 114.65 | 101.45 | 112.75 | 112.75 | 7.95% | 29,159 |
| Jan 12, 2026 | 101.95 | 105.85 | 93.15 | 104.45 | 104.45 | 6.58% | 14,466 |
| Jan 9, 2026 | 96.55 | 98.00 | 94.20 | 98.00 | 98.00 | 1.40% | 446 |
| Jan 8, 2026 | 93.25 | 98.50 | 93.25 | 96.65 | 96.65 | 1.05% | 3,844 |
| Jan 7, 2026 | 93.90 | 96.45 | 93.40 | 95.65 | 95.65 | 2.74% | 2,514 |
| Jan 6, 2026 | 94.30 | 94.85 | 91.55 | 93.10 | 93.10 | -1.27% | 3,672 |
| Jan 5, 2026 | 93.00 | 96.40 | 93.00 | 94.30 | 94.30 | -3.63% | 2,937 |
| Jan 2, 2026 | 94.05 | 100.10 | 94.05 | 97.85 | 97.85 | -1.16% | 27,205 |
| Jan 1, 2026 | 104.05 | 106.00 | 99.00 | 99.00 | 99.00 | -4.98% | 23,964 |
| Dec 31, 2025 | 104.00 | 104.19 | 104.00 | 104.19 | 104.19 | 5.00% | 2,269 |
| Dec 30, 2025 | 99.23 | 99.23 | 99.23 | 99.23 | 99.23 | 4.99% | 847 |
| Dec 29, 2025 | 94.79 | 100.00 | 92.25 | 94.51 | 94.51 | -1.65% | 2,311 |
| Dec 26, 2025 | 92.45 | 96.50 | 90.15 | 96.10 | 96.10 | 1.34% | 5,778 |