AAA Technologies

AAA Technologies Ltd Historical Data

NSEBSE

₹78.91

(-0.40%)

Sep 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/08/2025

To Date

22/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
25-Aug-2025	81	84	81	81.73	638	14,78,821.01	7,306
26-Aug-2025	82.19	83.99	77.07	77.8	1,665	37,22,356.95	24,427
28-Aug-2025	78	81.09	78	80.12	607	7,75,692.03	5,187
29-Aug-2025	82	82	78.01	78.2	895	15,33,580.6	8,617
01-Sep-2025	78.15	81	78.15	78.78	993	14,72,523.63	8,485
02-Sep-2025	80	80	78.86	79.3	802	29,49,310.51	18,192
03-Sep-2025	79.3	80	79.01	79.05	290	7,72,686.19	6,967
04-Sep-2025	80	80.73	78.5	78.82	848	13,26,472.68	6,927
05-Sep-2025	79.89	79.89	78.5	79.19	304	5,63,321.3	4,762
08-Sep-2025	80.2	83.45	78.1	79.14	941	45,15,293.98	38,558
09-Sep-2025	79.14	85	78.51	79.48	1,889	1,00,54,200.6	21,675
10-Sep-2025	79.48	82.59	79	79.46	542	18,78,505.34	10,098
11-Sep-2025	79.47	80.99	79.06	80.24	477	9,47,219.49	6,712
12-Sep-2025	79.85	80.99	79.39	79.57	1,026	9,73,302.94	5,248
15-Sep-2025	79.59	80.25	79.35	79.55	244	7,38,075.34	6,509
16-Sep-2025	80	81.01	80	80.64	391	12,89,652.83	11,322
17-Sep-2025	81.35	81.5	79.13	79.85	623	20,23,688.5	15,419
18-Sep-2025	79.88	80.3	78.6	79.11	491	13,72,217.19	11,196
19-Sep-2025	79.65	79.67	78.39	79.23	335	9,66,833.02	6,723
22-Sep-2025	79.23	79.5	78.21	78.91	336	9,26,584.01	7,980

AAA Technologies: Related NEWS

No Record Found

Invest wise with Expert advice