AAA Technologies

AAA Technologies Ltd Historical Data

NSEBSE

₹105.28

(19.99%)

Oct 3, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

03/09/2025

To Date

03/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
23-Sep-2025	78.01	81.5	78	79.84	506	28,12,155.58	23,668
24-Sep-2025	79.84	81.6	79.1	81.45	700	2,05,03,637.35	2,30,371
25-Sep-2025	81.9	81.9	78.31	78.57	514	28,96,363.7	18,657
26-Sep-2025	79	79.39	76.11	77	662	3,04,64,651.78	3,86,834
29-Sep-2025	78.99	79	77.07	78.59	374	3,34,00,957.93	4,13,420
30-Sep-2025	79	82	78.71	79.61	1,812	3,20,17,956.41	3,43,584
01-Oct-2025	80.25	95.53	80.17	87.74	7,444	5,02,96,185.73	1,24,686

AAA Technologies: Related NEWS

No Record Found

Invest wise with Expert advice