AAA Technologies Limited (NSE:AAATECH)
India · Delayed Price · Currency is INR 81.40
-0.41 (-0.50%)
Aug 22, 2025, 3:29 PM IST
AAA Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 82.39 | 83.49 | 80.30 | 80.74 | 80.74 | -1.31% | 21,878 |
| Aug 21, 2025 | 81.99 | 84.68 | 80.98 | 81.81 | 81.81 | 0.64% | 19,613 |
| Aug 20, 2025 | 82.01 | 84.49 | 80.00 | 81.29 | 81.29 | -1.57% | 28,220 |
| Aug 19, 2025 | 83.82 | 84.96 | 81.41 | 82.59 | 82.59 | -1.47% | 24,573 |
| Aug 18, 2025 | 84.02 | 84.98 | 83.01 | 83.82 | 83.82 | -0.24% | 7,747 |
| Aug 14, 2025 | 83.98 | 85.99 | 82.00 | 84.02 | 84.02 | 1.12% | 11,577 |
| Aug 13, 2025 | 84.00 | 85.00 | 82.21 | 83.09 | 83.09 | -1.18% | 11,294 |
| Aug 12, 2025 | 84.89 | 86.11 | 83.60 | 84.08 | 84.08 | -0.04% | 9,684 |
| Aug 11, 2025 | 88.60 | 89.01 | 83.94 | 84.11 | 84.11 | -4.19% | 15,805 |
| Aug 8, 2025 | 89.00 | 89.00 | 86.02 | 87.79 | 87.79 | 0.64% | 11,754 |
| Aug 7, 2025 | 88.99 | 88.99 | 85.50 | 87.23 | 87.23 | 0.75% | 13,321 |
| Aug 6, 2025 | 84.28 | 87.95 | 84.28 | 86.58 | 86.58 | 1.02% | 22,703 |
| Aug 5, 2025 | 85.00 | 86.50 | 84.69 | 85.71 | 85.71 | 1.22% | 9,206 |
| Aug 4, 2025 | 85.59 | 88.00 | 84.37 | 84.68 | 84.68 | -1.06% | 31,800 |
| Aug 1, 2025 | 83.50 | 87.69 | 83.00 | 85.59 | 85.59 | -0.17% | 17,948 |
| Jul 31, 2025 | 86.16 | 86.78 | 84.99 | 85.74 | 85.74 | -0.49% | 12,823 |
| Jul 30, 2025 | 88.50 | 88.50 | 86.00 | 86.16 | 86.16 | -1.53% | 10,454 |
| Jul 29, 2025 | 83.22 | 88.75 | 81.00 | 87.50 | 87.50 | 5.14% | 44,431 |
| Jul 28, 2025 | 86.96 | 88.99 | 81.66 | 83.22 | 83.22 | -5.23% | 23,685 |
| Jul 25, 2025 | 89.70 | 90.64 | 87.00 | 87.81 | 87.81 | -3.57% | 27,923 |
| Jul 24, 2025 | 95.00 | 95.00 | 90.90 | 91.06 | 91.06 | -2.65% | 19,216 |
| Jul 23, 2025 | 94.65 | 94.65 | 92.50 | 93.54 | 93.54 | 0.32% | 18,072 |
| Jul 22, 2025 | 94.05 | 94.66 | 92.11 | 93.24 | 93.24 | 0.15% | 25,472 |
| Jul 21, 2025 | 95.77 | 95.77 | 92.30 | 93.10 | 93.10 | -1.78% | 44,372 |
| Jul 18, 2025 | 96.60 | 96.60 | 92.25 | 94.79 | 94.79 | -0.52% | 58,578 |
| Jul 17, 2025 | 90.59 | 99.50 | 90.00 | 95.29 | 95.29 | 5.11% | 157,732 |
| Jul 16, 2025 | 91.65 | 92.99 | 90.00 | 90.66 | 90.66 | -1.96% | 83,571 |
| Jul 15, 2025 | 82.38 | 96.20 | 81.58 | 92.47 | 92.47 | 12.30% | 292,209 |
| Jul 14, 2025 | 81.95 | 83.29 | 81.62 | 82.34 | 82.34 | 0.48% | 5,484 |
| Jul 11, 2025 | 82.70 | 83.26 | 81.50 | 81.95 | 81.95 | -1.25% | 5,159 |
| Jul 10, 2025 | 82.46 | 83.67 | 82.11 | 82.99 | 82.99 | 0.99% | 12,192 |
| Jul 9, 2025 | 84.90 | 84.90 | 80.45 | 82.18 | 82.18 | -1.80% | 34,362 |
| Jul 8, 2025 | 84.14 | 85.19 | 82.78 | 83.69 | 83.69 | 0.48% | 16,212 |
| Jul 7, 2025 | 83.49 | 83.49 | 82.48 | 83.29 | 83.29 | 1.15% | 5,656 |
| Jul 4, 2025 | 83.11 | 83.15 | 81.95 | 82.34 | 82.34 | -0.46% | 12,880 |
| Jul 3, 2025 | 83.88 | 83.88 | 82.39 | 82.72 | 82.72 | -0.52% | 10,896 |
| Jul 2, 2025 | 83.98 | 83.98 | 82.35 | 83.15 | 83.15 | -0.04% | 12,341 |
| Jul 1, 2025 | 83.00 | 83.95 | 82.72 | 83.18 | 83.18 | 0.36% | 11,379 |
| Jun 30, 2025 | 82.50 | 83.59 | 82.00 | 82.88 | 82.88 | 0.42% | 16,715 |
| Jun 27, 2025 | 83.32 | 83.96 | 82.38 | 82.53 | 82.53 | -1.02% | 15,214 |
| Jun 26, 2025 | 85.00 | 86.00 | 83.06 | 83.38 | 83.38 | -1.63% | 16,898 |
| Jun 25, 2025 | 85.64 | 87.51 | 83.50 | 84.76 | 84.76 | -0.06% | 29,413 |
| Jun 24, 2025 | 85.50 | 89.09 | 83.84 | 84.81 | 84.81 | 0.69% | 25,279 |
| Jun 23, 2025 | 84.38 | 84.95 | 83.05 | 84.23 | 84.23 | -0.18% | 5,771 |
| Jun 20, 2025 | 82.95 | 85.80 | 82.02 | 84.38 | 84.38 | 1.65% | 6,751 |
| Jun 19, 2025 | 84.98 | 84.98 | 82.00 | 83.01 | 83.01 | -1.57% | 7,619 |
| Jun 18, 2025 | 84.87 | 84.87 | 83.32 | 84.33 | 84.33 | -0.64% | 6,557 |
| Jun 17, 2025 | 85.00 | 86.85 | 83.10 | 84.87 | 84.87 | -0.39% | 44,856 |
| Jun 16, 2025 | 86.92 | 88.49 | 83.30 | 85.20 | 85.20 | -2.53% | 20,933 |
| Jun 13, 2025 | 89.96 | 89.96 | 86.00 | 87.41 | 87.41 | -2.69% | 18,393 |