AAA Technologies Limited (BOM:543671)
India · Delayed Price · Currency is INR 99.68
-0.85 (-0.85%)
At close: Apr 22, 2026
BOM:543671 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 104.00 | 104.00 | 99.00 | 100.53 | 100.53 | -3.15% | 4,383 |
| Apr 20, 2026 | 103.26 | 107.26 | 102.55 | 103.80 | 103.80 | -0.08% | 1,534 |
| Apr 17, 2026 | 99.98 | 105.53 | 99.10 | 103.88 | 103.88 | 3.90% | 3,393 |
| Apr 16, 2026 | 100.44 | 100.55 | 98.49 | 99.98 | 99.98 | 0.71% | 1,596 |
| Apr 15, 2026 | 98.20 | 100.69 | 98.20 | 99.28 | 99.28 | 0.39% | 3,266 |
| Apr 13, 2026 | 97.50 | 98.89 | 96.51 | 98.89 | 98.89 | 1.43% | 159 |
| Apr 10, 2026 | 92.50 | 99.97 | 92.50 | 97.50 | 97.50 | -0.58% | 185 |
| Apr 9, 2026 | 101.01 | 101.01 | 98.00 | 98.07 | 98.07 | -0.96% | 1,687 |
| Apr 8, 2026 | 96.20 | 100.15 | 96.20 | 99.02 | 99.02 | 2.84% | 8,380 |
| Apr 7, 2026 | 95.68 | 96.78 | 94.30 | 96.29 | 96.29 | 3.14% | 2,728 |
| Apr 6, 2026 | 92.20 | 94.00 | 92.20 | 93.36 | 93.36 | 1.06% | 343 |
| Apr 2, 2026 | 92.80 | 92.80 | 91.28 | 92.38 | 92.38 | -0.25% | 1,068 |
| Apr 1, 2026 | 89.05 | 92.85 | 89.05 | 92.61 | 92.61 | 4.00% | 2,493 |
| Mar 30, 2026 | 88.20 | 90.60 | 88.20 | 89.05 | 89.05 | -1.93% | 2,511 |
| Mar 27, 2026 | 91.65 | 92.95 | 89.00 | 90.80 | 90.80 | -0.55% | 1,819 |
| Mar 25, 2026 | 91.60 | 94.10 | 91.20 | 91.30 | 91.30 | 0.44% | 444 |
| Mar 24, 2026 | 89.05 | 92.35 | 89.05 | 90.90 | 90.90 | 1.00% | 1,673 |
| Mar 23, 2026 | 92.70 | 92.70 | 90.00 | 90.00 | 90.00 | -2.91% | 4,395 |
| Mar 20, 2026 | 93.55 | 95.85 | 91.35 | 92.70 | 92.70 | 0.11% | 5,934 |
| Mar 19, 2026 | 93.05 | 95.00 | 92.50 | 92.60 | 92.60 | -1.59% | 2,141 |
| Mar 18, 2026 | 94.65 | 98.25 | 94.00 | 94.10 | 94.10 | 0.43% | 4,736 |
| Mar 17, 2026 | 95.20 | 95.20 | 93.65 | 93.70 | 93.70 | 1.08% | 362 |
| Mar 16, 2026 | 90.20 | 92.70 | 90.20 | 92.70 | 92.70 | 0.76% | 296 |
| Mar 13, 2026 | 92.80 | 93.00 | 91.00 | 92.00 | 92.00 | -0.86% | 1,539 |
| Mar 12, 2026 | 92.20 | 93.20 | 91.95 | 92.80 | 92.80 | -1.80% | 2,032 |
| Mar 11, 2026 | 95.20 | 97.80 | 94.35 | 94.50 | 94.50 | -0.74% | 1,322 |
| Mar 10, 2026 | 91.25 | 95.20 | 91.25 | 95.20 | 95.20 | 4.96% | 3,828 |
| 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 |