AAA Technologies Limited (NSE:AAATECH)
India · Delayed Price · Currency is INR 90.00
-8.70 (-8.81%)
Mar 5, 2026, 3:30 PM IST
AAA Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 95.98 | 97.19 | 90.00 | 91.02 | 91.02 | -3.69% | 72,602 |
| Mar 4, 2026 | 98.20 | 98.20 | 93.77 | 94.51 | 94.51 | -4.25% | 33,900 |
| Mar 2, 2026 | 100.50 | 100.50 | 97.21 | 98.70 | 98.70 | -3.41% | 24,579 |
| Feb 27, 2026 | 105.97 | 105.97 | 101.10 | 102.18 | 102.18 | -3.42% | 21,182 |
| Feb 26, 2026 | 102.65 | 107.76 | 102.65 | 105.80 | 105.80 | 3.09% | 434,223 |
| Feb 25, 2026 | 102.30 | 105.30 | 101.50 | 102.63 | 102.63 | -0.03% | 18,367 |
| Feb 24, 2026 | 105.60 | 108.97 | 100.32 | 102.66 | 102.66 | -2.78% | 45,088 |
| Feb 23, 2026 | 107.37 | 107.50 | 102.55 | 105.60 | 105.60 | -0.91% | 13,070 |
| Feb 20, 2026 | 102.00 | 107.45 | 102.00 | 106.57 | 106.57 | 1.33% | 14,283 |
| Feb 19, 2026 | 102.59 | 106.50 | 101.00 | 105.17 | 105.17 | 2.01% | 12,379 |
| Feb 18, 2026 | 104.49 | 105.47 | 101.05 | 103.10 | 103.10 | 0.01% | 13,102 |
| Feb 17, 2026 | 108.00 | 108.00 | 102.95 | 103.09 | 103.09 | -4.85% | 20,277 |
| Feb 16, 2026 | 109.72 | 113.00 | 108.30 | 108.34 | 108.34 | -4.96% | 18,959 |
| Feb 13, 2026 | 116.90 | 116.90 | 106.30 | 113.99 | 113.99 | 2.21% | 51,112 |
| Feb 12, 2026 | 107.49 | 111.53 | 107.49 | 111.53 | 111.53 | 5.00% | 12,911 |
| Feb 11, 2026 | 102.19 | 106.22 | 102.19 | 106.22 | 106.22 | 4.99% | 46,969 |
| Feb 10, 2026 | 101.35 | 102.89 | 100.65 | 101.17 | 101.17 | -0.08% | 8,860 |
| Feb 9, 2026 | 100.39 | 102.50 | 99.00 | 101.25 | 101.25 | 2.27% | 19,885 |
| Feb 6, 2026 | 101.20 | 101.20 | 98.09 | 99.00 | 99.00 | -1.99% | 12,213 |
| Feb 5, 2026 | 103.00 | 103.00 | 99.08 | 101.01 | 101.01 | -1.12% | 8,828 |
| Feb 4, 2026 | 102.00 | 104.45 | 100.10 | 102.15 | 102.15 | 0.14% | 12,171 |
| Feb 3, 2026 | 102.00 | 103.79 | 99.09 | 102.01 | 102.01 | 0.63% | 11,621 |
| Feb 2, 2026 | 103.00 | 103.00 | 98.00 | 101.37 | 101.37 | -0.41% | 7,523 |
| Feb 1, 2026 | 100.50 | 103.97 | 98.09 | 101.79 | 101.79 | 1.28% | 9,788 |
| Jan 30, 2026 | 100.13 | 103.00 | 99.00 | 100.50 | 100.50 | 0.37% | 14,252 |
| Jan 29, 2026 | 100.00 | 103.99 | 99.41 | 100.13 | 100.13 | -2.27% | 11,533 |
| Jan 28, 2026 | 101.05 | 105.50 | 100.00 | 102.46 | 102.46 | 1.80% | 14,410 |
| Jan 27, 2026 | 103.50 | 104.48 | 99.10 | 100.65 | 100.65 | -2.15% | 16,502 |
| Jan 23, 2026 | 103.79 | 105.00 | 99.25 | 102.86 | 102.86 | -1.07% | 19,101 |
| Jan 22, 2026 | 105.00 | 111.00 | 101.81 | 103.97 | 103.97 | -2.94% | 20,554 |
| Jan 21, 2026 | 111.00 | 111.99 | 107.12 | 107.12 | 107.12 | -4.99% | 37,999 |
| Jan 20, 2026 | 118.00 | 119.85 | 112.74 | 112.75 | 112.75 | -4.99% | 74,031 |
| Jan 19, 2026 | 125.38 | 126.00 | 118.53 | 118.67 | 118.67 | -4.88% | 109,922 |
| Jan 16, 2026 | 119.00 | 128.50 | 119.00 | 124.76 | 124.76 | 6.28% | 303,996 |
| Jan 14, 2026 | 112.79 | 124.00 | 106.25 | 117.39 | 117.39 | 4.08% | 227,484 |
| Jan 13, 2026 | 105.80 | 114.41 | 101.50 | 112.79 | 112.79 | 8.44% | 284,404 |
| Jan 12, 2026 | 97.00 | 104.84 | 93.41 | 104.01 | 104.01 | 9.13% | 184,850 |
| Jan 9, 2026 | 94.05 | 98.50 | 94.05 | 95.31 | 95.31 | -3.13% | 26,506 |
| Jan 8, 2026 | 94.62 | 99.20 | 93.01 | 98.39 | 98.39 | 3.98% | 30,061 |
| Jan 7, 2026 | 94.00 | 94.80 | 92.50 | 94.62 | 94.62 | 1.35% | 10,165 |
| Jan 6, 2026 | 93.50 | 96.00 | 92.00 | 93.36 | 93.36 | -0.28% | 35,387 |
| Jan 5, 2026 | 91.84 | 97.00 | 91.84 | 93.62 | 93.62 | -3.16% | 77,489 |
| Jan 2, 2026 | 96.20 | 104.00 | 96.20 | 96.67 | 96.67 | -4.53% | 74,694 |
| Jan 1, 2026 | 103.50 | 104.50 | 101.26 | 101.26 | 101.26 | -4.99% | 29,208 |
| Dec 31, 2025 | 106.76 | 106.76 | 102.51 | 106.58 | 106.58 | 4.82% | 256,342 |
| Dec 30, 2025 | 101.68 | 101.68 | 101.68 | 101.68 | 101.68 | 5.00% | 54,275 |
| Dec 29, 2025 | 92.95 | 97.60 | 91.10 | 96.84 | 96.84 | 4.17% | 29,289 |
| Dec 26, 2025 | 95.06 | 97.20 | 91.50 | 92.96 | 92.96 | -2.21% | 22,024 |
| Dec 24, 2025 | 98.10 | 98.10 | 94.70 | 95.06 | 95.06 | -2.30% | 19,646 |
| Dec 23, 2025 | 97.72 | 98.99 | 96.71 | 97.30 | 97.30 | 1.19% | 12,470 |