AAA Technologies Ltd. AAATECH
NSE · India · Technology Services
INR 92.74-1.99 (-2.10%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 92.74 | -2.10% | INR 94.83 | INR 96.48 | INR 91.45 | 20.40K |
| 2026-09-30 | INR 94.73 | -5.21% | INR 99.95 | INR 103.57 | INR 91.56 | 72.25K |
| 2026-09-29 | INR 99.94 | +0.41% | INR 99.40 | INR 100.70 | INR 97.06 | 304.15K |
| 2026-09-28 | INR 99.53 | -1.94% | INR 101.75 | INR 102.38 | INR 97.19 | 66.48K |
| 2026-09-25 | INR 101.50 | +10.52% | INR 93.20 | INR 105.90 | INR 89.26 | 735.19K |
| 2026-09-24 | INR 91.84 | -1.84% | INR 94.16 | INR 95.98 | INR 90.25 | 128.77K |
| 2026-09-23 | INR 93.56 | -0.18% | INR 94.00 | INR 94.90 | INR 90.20 | 116.56K |
| 2026-09-22 | INR 93.73 | -0.46% | INR 93.00 | INR 95.35 | INR 92.03 | 122.24K |
| 2026-09-21 | INR 94.16 | +8.29% | INR 88.98 | INR 96.00 | INR 86.00 | 118.07K |
| 2026-09-18 | INR 86.95 | +2.81% | INR 88.00 | INR 88.00 | INR 84.05 | 107.34K |
| 2026-09-17 | INR 84.57 | -8.61% | INR 93.00 | INR 93.00 | INR 83.80 | 203.79K |
| 2026-09-16 | INR 92.54 | +0.61% | INR 92.81 | INR 94.00 | INR 90.81 | 230.66K |
| 2026-09-15 | INR 91.98 | +0.11% | INR 93.80 | INR 95.00 | INR 91.40 | 189.71K |
| 2026-09-14 | INR 91.88 | 0.00% | INR 91.88 | INR 91.88 | INR 91.88 | 0 |
| 2026-09-11 | INR 91.88 | -0.96% | INR 92.92 | INR 92.92 | INR 91.05 | 7.38K |
| 2026-09-10 | INR 92.77 | +0.99% | INR 92.97 | INR 94.50 | INR 91.02 | 10.67K |
| 2026-09-09 | INR 91.86 | -0.84% | INR 92.97 | INR 92.97 | INR 91.51 | 7.33K |
| 2026-09-08 | INR 92.64 | +0.62% | INR 92.07 | INR 93.42 | INR 91.65 | 6.65K |
| 2026-09-07 | INR 92.07 | +0.36% | INR 91.00 | INR 93.96 | INR 91.00 | 10.15K |
| 2026-09-04 | INR 91.74 | -1.53% | INR 93.17 | INR 93.99 | INR 91.10 | 11.31K |
| 2026-09-03 | INR 93.17 | +0.11% | INR 93.04 | INR 94.18 | INR 92.80 | 2.78K |
| 2026-09-02 | INR 93.07 | -0.69% | INR 93.79 | INR 95.77 | INR 93.01 | 9.74K |
| 2026-09-01 | INR 93.72 | -1.13% | INR 95.38 | INR 96.44 | INR 93.65 | 15.90K |
| 2026-08-31 | INR 94.79 | -0.25% | INR 94.02 | INR 96.59 | INR 94.02 | 9.98K |
| 2026-08-28 | INR 95.03 | +3.28% | INR 91.96 | INR 98.40 | INR 91.50 | 31.46K |
| 2026-08-27 | INR 92.01 | +0.57% | INR 91.40 | INR 93.37 | INR 91.01 | 4.55K |
| 2026-08-26 | INR 91.49 | -0.60% | INR 92.60 | INR 92.61 | INR 91.05 | 9.19K |
| 2026-08-25 | INR 92.04 | -3.12% | INR 95.00 | INR 95.98 | INR 91.10 | 11.73K |
| 2026-08-24 | INR 95.00 | -0.74% | INR 95.03 | INR 96.00 | INR 94.65 | 8.49K |
| 2026-08-21 | INR 95.71 | +1.97% | INR 93.85 | INR 96.05 | INR 93.58 | 14.82K |
| 2026-08-20 | INR 93.86 | -0.34% | INR 94.18 | INR 96.00 | INR 93.85 | 18.98K |
| 2026-08-19 | INR 94.18 | +1.48% | INR 93.60 | INR 95.00 | INR 92.60 | 23.27K |
| 2026-08-18 | INR 92.81 | +0.90% | INR 92.18 | INR 94.00 | INR 91.00 | 14.27K |
| 2026-08-17 | INR 91.98 | -0.22% | INR 92.97 | INR 93.00 | INR 90.05 | 57.44K |
| 2026-08-14 | INR 92.18 | +2.01% | INR 90.36 | INR 92.50 | INR 90.36 | 12.90K |
| 2026-08-13 | INR 90.36 | -4.42% | INR 94.98 | INR 96.38 | INR 90.10 | 32.53K |
| 2026-08-12 | INR 94.54 | -3.51% | INR 97.98 | INR 100.95 | INR 94.03 | 11.86K |
| 2026-08-11 | INR 97.98 | -1.51% | INR 101.98 | INR 101.98 | INR 96.81 | 19.80K |
| 2026-08-10 | INR 99.48 | +8.19% | INR 91.43 | INR 101.80 | INR 91.00 | 91.98K |
| 2026-08-07 | INR 91.95 | -1.26% | INR 93.12 | INR 95.20 | INR 90.62 | 64.49K |
| 2026-08-06 | INR 93.12 | +1.96% | INR 91.80 | INR 94.01 | INR 91.40 | 65.40K |
| 2026-08-05 | INR 91.33 | +2.35% | INR 89.10 | INR 91.60 | INR 88.84 | 60.74K |
| 2026-08-04 | INR 89.23 | -1.51% | INR 90.26 | INR 90.41 | INR 88.00 | 30.89K |
| 2026-08-03 | INR 90.60 | +1.36% | INR 89.38 | INR 91.45 | INR 88.00 | 16.64K |
| 2026-07-31 | INR 89.38 | +0.88% | INR 88.73 | INR 90.00 | INR 88.73 | 7.16K |
| 2026-07-30 | INR 88.60 | -0.81% | INR 89.42 | INR 89.65 | INR 88.02 | 6.87K |
| 2026-07-29 | INR 89.32 | -1.27% | INR 91.01 | INR 92.00 | INR 87.26 | 10.74K |
| 2026-07-28 | INR 90.47 | -1.02% | INR 92.42 | INR 92.42 | INR 90.00 | 5.72K |
| 2026-07-27 | INR 91.40 | +1.94% | INR 90.62 | INR 92.38 | INR 89.66 | 4.95K |
| 2026-07-24 | INR 89.66 | -0.98% | INR 90.55 | INR 90.80 | INR 88.84 | 11.41K |
| 2026-07-23 | INR 90.55 | -0.03% | INR 91.58 | INR 91.58 | INR 89.78 | 10.35K |
| 2026-07-22 | INR 90.58 | -0.64% | INR 90.80 | INR 91.58 | INR 90.47 | 4.12K |
| 2026-07-21 | INR 91.16 | -1.64% | INR 93.41 | INR 94.00 | INR 91.02 | 4.78K |
| 2026-07-20 | INR 92.68 | +3.67% | INR 88.00 | INR 94.00 | INR 87.00 | 61.87K |
| 2026-07-17 | INR 89.40 | -5.00% | INR 94.01 | INR 95.21 | INR 85.00 | 21.23K |
| 2026-07-16 | INR 94.11 | +0.78% | INR 93.38 | INR 94.50 | INR 93.38 | 4.52K |
| 2026-07-15 | INR 93.38 | -1.54% | INR 95.96 | INR 95.96 | INR 93.30 | 7.29K |
| 2026-07-14 | INR 94.84 | -0.21% | INR 95.19 | INR 95.96 | INR 94.40 | 18.45K |
| 2026-07-13 | INR 95.04 | -0.26% | INR 95.57 | INR 96.80 | INR 94.80 | 19.51K |
| 2026-07-10 | INR 95.29 | -0.22% | INR 95.99 | INR 96.78 | INR 95.05 | 7.66K |
| 2026-07-09 | INR 95.50 | -0.34% | INR 95.55 | INR 96.97 | INR 95.31 | 11.61K |
| 2026-07-08 | INR 95.83 | 0.00% | INR 96.00 | INR 97.50 | INR 95.40 | 25.84K |
| 2026-07-07 | INR 95.83 | +0.71% | INR 96.17 | INR 97.17 | INR 95.16 | 12.69K |
| 2026-07-06 | INR 95.15 | -2.94% | INR 97.02 | INR 97.98 | INR 95.10 | 26.65K |
| 2026-07-03 | INR 98.03 | -0.32% | INR 99.39 | INR 99.39 | INR 98.00 | 19.95K |
| 2026-07-02 | INR 98.34 | +0.60% | INR 98.79 | INR 102.20 | INR 97.50 | 61.06K |
| 2026-07-01 | INR 97.75 | -0.01% | INR 97.00 | INR 99.07 | INR 97.00 | 19.94K |
| 2026-06-30 | INR 97.76 | +3.79% | INR 94.00 | INR 98.10 | INR 93.99 | 27.75K |
| 2026-06-29 | INR 94.19 | -1.02% | INR 94.01 | INR 96.01 | INR 94.00 | 15.54K |
| 2026-06-26 | INR 95.16 | 0.00% | INR 95.16 | INR 95.16 | INR 95.16 | 0 |
| 2026-06-25 | INR 95.16 | +1.16% | INR 95.22 | INR 96.87 | INR 94.80 | 13.64K |
| 2026-06-24 | INR 94.07 | -0.63% | INR 95.21 | INR 96.30 | INR 94.01 | 17.17K |
| 2026-06-23 | INR 94.67 | -0.50% | INR 95.15 | INR 96.39 | INR 94.50 | 21.91K |
| 2026-06-22 | INR 95.15 | -1.52% | INR 95.80 | INR 97.78 | INR 95.05 | 36.57K |
| 2026-06-19 | INR 96.62 | -1.74% | INR 98.81 | INR 100.80 | INR 96.43 | 34.69K |
| 2026-06-18 | INR 98.33 | +0.75% | INR 97.44 | INR 98.98 | INR 96.50 | 11.62K |
| 2026-06-17 | INR 97.60 | +0.95% | INR 102.00 | INR 102.00 | INR 96.60 | 21.02K |
| 2026-06-16 | INR 96.68 | +0.21% | INR 97.41 | INR 97.78 | INR 96.00 | 12.66K |
| 2026-06-15 | INR 96.48 | -0.84% | INR 96.82 | INR 99.00 | INR 96.07 | 14.96K |
| 2026-06-12 | INR 97.30 | -0.86% | INR 99.50 | INR 100.00 | INR 97.00 | 15.25K |
| 2026-06-11 | INR 98.14 | +3.62% | INR 93.99 | INR 99.00 | INR 93.99 | 31.47K |
| 2026-06-10 | INR 94.71 | -0.42% | INR 96.02 | INR 96.02 | INR 94.00 | 8.67K |
| 2026-06-09 | INR 95.11 | +3.58% | INR 92.89 | INR 100.00 | INR 92.00 | 42.16K |
| 2026-06-08 | INR 91.82 | -0.66% | INR 92.15 | INR 92.38 | INR 90.98 | 8.28K |
| 2026-06-05 | INR 92.43 | +1.36% | INR 93.00 | INR 93.00 | INR 91.52 | 8.07K |
| 2026-06-04 | INR 91.19 | -1.06% | INR 93.00 | INR 93.00 | INR 90.99 | 21.30K |
| 2026-06-03 | INR 92.17 | -0.32% | INR 92.47 | INR 93.69 | INR 90.60 | 14.90K |
| 2026-06-02 | INR 92.47 | -0.23% | INR 91.00 | INR 94.39 | INR 91.00 | 11.13K |
| 2026-06-01 | INR 92.68 | -1.50% | INR 93.22 | INR 94.00 | INR 92.05 | 7.49K |
| 2026-05-29 | INR 94.09 | -1.36% | INR 95.99 | INR 98.80 | INR 92.80 | 19.79K |