AAA Technologies Limited (NSE:AAATECH)
India flag India · Delayed Price · Currency is INR
86.00
+0.26 (0.30%)
Aug 1, 2025, 3:29 PM IST

AAA Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202583.5087.6983.0085.5985.59-0.17%17,948
Jul 31, 202586.1686.7884.9985.7485.74-0.49%12,823
Jul 30, 202588.5088.5086.0086.1686.16-1.53%10,454
Jul 29, 202583.2288.7581.0087.5087.505.14%44,431
Jul 28, 202586.9688.9981.6683.2283.22-5.23%23,685
Jul 25, 202589.7090.6487.0087.8187.81-3.57%27,923
Jul 24, 202595.0095.0090.9091.0691.06-2.65%19,216
Jul 23, 202594.6594.6592.5093.5493.540.32%18,072
Jul 22, 202594.0594.6692.1193.2493.240.15%25,472
Jul 21, 202595.7795.7792.3093.1093.10-1.78%44,372
Jul 18, 202596.6096.6092.2594.7994.79-0.52%58,578
Jul 17, 202590.5999.5090.0095.2995.295.11%157,732
Jul 16, 202591.6592.9990.0090.6690.66-1.96%83,571
Jul 15, 202582.3896.2081.5892.4792.4712.30%292,209
Jul 14, 202581.9583.2981.6282.3482.340.48%5,484
Jul 11, 202582.7083.2681.5081.9581.95-1.25%5,159
Jul 10, 202582.4683.6782.1182.9982.990.99%12,192
Jul 9, 202584.9084.9080.4582.1882.18-1.80%34,362
Jul 8, 202584.1485.1982.7883.6983.690.48%16,212
Jul 7, 202583.4983.4982.4883.2983.291.15%5,656
Jul 4, 202583.1183.1581.9582.3482.34-0.46%12,880
Jul 3, 202583.8883.8882.3982.7282.72-0.52%10,896
Jul 2, 202583.9883.9882.3583.1583.15-0.04%12,341
Jul 1, 202583.0083.9582.7283.1883.180.36%11,379
Jun 30, 202582.5083.5982.0082.8882.880.42%16,715
Jun 27, 202583.3283.9682.3882.5382.53-1.02%15,214
Jun 26, 202585.0086.0083.0683.3883.38-1.63%16,898
Jun 25, 202585.6487.5183.5084.7684.76-0.06%29,413
Jun 24, 202585.5089.0983.8484.8184.810.69%25,279
Jun 23, 202584.3884.9583.0584.2384.23-0.18%5,771
Jun 20, 202582.9585.8082.0284.3884.381.65%6,751
Jun 19, 202584.9884.9882.0083.0183.01-1.57%7,619
Jun 18, 202584.8784.8783.3284.3384.33-0.64%6,557
Jun 17, 202585.0086.8583.1084.8784.87-0.39%44,856
Jun 16, 202586.9288.4983.3085.2085.20-2.53%20,933
Jun 13, 202589.9689.9686.0087.4187.41-2.69%18,393
Jun 12, 202590.5491.3989.0189.8389.83-0.27%30,733
Jun 11, 202590.1692.0089.0090.0790.07-0.10%30,369
Jun 10, 202593.7593.7589.5090.1690.16-0.30%23,668
Jun 9, 202590.0091.9689.1290.4390.430.31%36,820
Jun 6, 202590.3591.5087.9990.1590.150.13%60,610
Jun 5, 202590.5090.7187.1090.0390.031.29%62,154
Jun 4, 202589.5089.5087.4288.8888.881.75%41,450
Jun 3, 202587.0088.8886.2687.3587.35-0.35%39,677
Jun 2, 202589.5089.5086.0087.6687.66-0.27%34,780
May 30, 202586.0688.4085.5687.9087.901.71%103,568
May 29, 202585.9286.7985.1086.4286.420.58%18,643
May 28, 202585.9087.0085.0485.9285.920.67%20,967
May 27, 202586.0086.4784.1985.3585.35-0.79%25,040
May 26, 202587.5587.5584.4786.0386.031.85%41,072