Price Data Selection & Download
AAA Technologies Share Price All Time Records & Statistics (Oct 2020 - May 2026)
1170 daily OHLCV records on NSE from Oct. 2020 to May 2026. Compare with AAATECH stock valuation models to assess whether the stock is under or overvalued.
Share Price All Time High
₹160.85
September 19, 2024
NSE Exchange
Share Price All Time Low
₹28.00
February 10, 2021
NSE Exchange
Highest Volume Trading Day
1,708,462
April 18, 2024 • ₹134.10
NSE Exchange
Share Price History Data (Oct 2020 - May 2026)
AAATECH daily open, high, low, close and volume (OHLCV) on NSE — 77 records.
Total Records
77
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹94.58 | ₹96.19 | ₹94.23 | ₹95.39 | 11,135 |
| 2026-05-26 | ₹94.00 | ₹95.90 | ₹91.15 | ₹94.02 | 19,279 |
| 2026-05-25 | ₹93.18 | ₹94.38 | ₹92.84 | ₹93.58 | 3,793 |
| 2026-05-22 | ₹93.04 | ₹93.75 | ₹92.00 | ₹92.72 | 4,276 |
| 2026-05-21 | ₹94.00 | ₹94.41 | ₹91.43 | ₹92.18 | 8,890 |
| 2026-05-20 | ₹96.96 | ₹96.96 | ₹92.50 | ₹93.71 | 13,232 |
| 2026-05-19 | ₹94.50 | ₹96.50 | ₹92.14 | ₹95.45 | 12,380 |
| 2026-05-18 | ₹92.62 | ₹94.48 | ₹90.25 | ₹91.64 | 15,931 |
| 2026-05-15 | ₹95.02 | ₹95.79 | ₹93.00 | ₹93.58 | 13,368 |
| 2026-05-14 | ₹98.50 | ₹98.50 | ₹93.40 | ₹94.35 | 25,587 |
| 2026-05-13 | ₹99.07 | ₹99.78 | ₹95.00 | ₹96.89 | 10,178 |
| 2026-05-12 | ₹99.50 | ₹102.80 | ₹91.35 | ₹99.24 | 63,327 |
| 2026-05-11 | ₹100.94 | ₹102.39 | ₹96.00 | ₹98.01 | 20,656 |
| 2026-05-08 | ₹101.80 | ₹101.88 | ₹98.26 | ₹99.34 | 14,103 |
| 2026-05-07 | ₹100.67 | ₹103.75 | ₹97.08 | ₹100.99 | 41,463 |
| 2026-05-06 | ₹102.00 | ₹102.01 | ₹99.80 | ₹99.97 | 17,767 |
| 2026-05-05 | ₹99.07 | ₹103.00 | ₹99.07 | ₹101.57 | 24,709 |
| 2026-05-04 | ₹100.80 | ₹101.50 | ₹99.22 | ₹99.80 | 47,753 |
| 2026-04-30 | ₹99.56 | ₹100.57 | ₹98.60 | ₹99.46 | 121,392 |
| 2026-04-29 | ₹99.38 | ₹99.85 | ₹98.61 | ₹99.46 | 9,962 |
| 2026-04-28 | ₹99.90 | ₹99.90 | ₹98.20 | ₹98.35 | 16,546 |
| 2026-04-27 | ₹99.95 | ₹99.95 | ₹98.10 | ₹98.77 | 15,350 |
| 2026-04-24 | ₹99.97 | ₹99.98 | ₹98.01 | ₹98.19 | 17,207 |
| 2026-04-23 | ₹100.00 | ₹100.00 | ₹98.42 | ₹99.21 | 14,401 |
| 2026-04-22 | ₹100.80 | ₹101.10 | ₹99.00 | ₹99.42 | 18,900 |
| 2026-04-21 | ₹103.31 | ₹103.97 | ₹98.20 | ₹100.46 | 75,042 |
| 2026-04-20 | ₹104.40 | ₹110.00 | ₹101.90 | ₹103.25 | 66,776 |
| 2026-04-17 | ₹99.53 | ₹105.50 | ₹99.06 | ₹104.14 | 80,450 |
| 2026-04-16 | ₹99.98 | ₹101.50 | ₹98.50 | ₹99.53 | 24,439 |
| 2026-04-15 | ₹100.00 | ₹100.00 | ₹98.00 | ₹99.09 | 18,256 |
| 2026-04-13 | ₹97.05 | ₹98.50 | ₹96.08 | ₹98.13 | 17,177 |
| 2026-04-10 | ₹98.98 | ₹99.96 | ₹95.90 | ₹98.02 | 16,655 |
| 2026-04-09 | ₹98.97 | ₹101.00 | ₹97.11 | ₹98.34 | 22,627 |
| 2026-04-08 | ₹100.00 | ₹100.00 | ₹97.07 | ₹98.25 | 34,319 |
| 2026-04-07 | ₹93.04 | ₹97.50 | ₹93.04 | ₹96.27 | 23,598 |
| 2026-04-06 | ₹92.21 | ₹95.60 | ₹91.98 | ₹93.62 | 13,409 |
| 2026-04-02 | ₹91.96 | ₹93.49 | ₹91.07 | ₹92.21 | 6,485 |
| 2026-04-01 | ₹89.96 | ₹93.48 | ₹89.96 | ₹91.96 | 14,328 |
| 2026-03-30 | ₹88.03 | ₹90.64 | ₹88.03 | ₹89.16 | 17,116 |
| 2026-03-27 | ₹91.96 | ₹92.78 | ₹88.51 | ₹90.09 | 36,216 |
| 2026-03-25 | ₹91.45 | ₹94.14 | ₹91.07 | ₹91.96 | 9,790 |
| 2026-03-24 | ₹90.98 | ₹92.26 | ₹90.16 | ₹91.45 | 11,913 |
| 2026-03-23 | ₹93.00 | ₹93.95 | ₹90.00 | ₹90.11 | 20,904 |
| 2026-03-20 | ₹92.53 | ₹95.95 | ₹92.02 | ₹93.00 | 15,859 |
| 2026-03-19 | ₹94.08 | ₹94.27 | ₹91.62 | ₹92.42 | 16,447 |
| 2026-03-18 | ₹93.04 | ₹97.68 | ₹93.04 | ₹94.10 | 22,172 |
| 2026-03-17 | ₹93.99 | ₹94.96 | ₹92.21 | ₹93.77 | 17,804 |
| 2026-03-16 | ₹92.10 | ₹94.85 | ₹92.10 | ₹93.10 | 10,781 |
| 2026-03-13 | ₹93.90 | ₹93.90 | ₹91.08 | ₹92.02 | 17,055 |
| 2026-03-12 | ₹94.25 | ₹94.25 | ₹90.25 | ₹93.17 | 5,703 |
| 2026-03-11 | ₹95.40 | ₹97.59 | ₹93.32 | ₹94.76 | 20,694 |
| 2026-03-10 | ₹88.25 | ₹94.73 | ₹88.25 | ₹94.73 | 33,690 |
| 2026-03-09 | ₹92.57 | ₹92.57 | ₹89.67 | ₹90.22 | 17,443 |
| 2026-03-06 | ₹93.90 | ₹93.90 | ₹90.64 | ₹92.94 | 18,860 |
| 2026-03-05 | ₹95.98 | ₹97.19 | ₹90.00 | ₹91.02 | 72,602 |
| 2026-03-04 | ₹98.20 | ₹98.20 | ₹93.77 | ₹94.51 | 33,900 |
| 2026-03-02 | ₹100.50 | ₹100.50 | ₹97.21 | ₹98.70 | 24,579 |
| 2026-02-27 | ₹105.97 | ₹105.97 | ₹101.10 | ₹102.18 | 21,182 |
| 2026-02-26 | ₹102.65 | ₹107.76 | ₹102.65 | ₹105.80 | 434,223 |
| 2026-02-25 | ₹102.30 | ₹105.30 | ₹101.50 | ₹102.63 | 18,367 |
| 2026-02-24 | ₹105.60 | ₹108.97 | ₹100.32 | ₹102.66 | 45,088 |
| 2026-02-23 | ₹107.37 | ₹107.50 | ₹102.55 | ₹105.60 | 13,070 |
| 2026-02-20 | ₹102.00 | ₹107.45 | ₹102.00 | ₹106.57 | 14,283 |
| 2026-02-19 | ₹102.59 | ₹106.50 | ₹101.00 | ₹105.17 | 12,379 |
| 2026-02-18 | ₹104.49 | ₹105.47 | ₹101.05 | ₹103.10 | 13,102 |
| 2026-02-17 | ₹108.00 | ₹108.00 | ₹102.95 | ₹103.09 | 20,277 |
| 2026-01-20 | ₹118.00 | ₹119.85 | ₹112.74 | ₹112.75 | 74,031 |
| 2026-01-19 | ₹125.38 | ₹126.00 | ₹118.53 | ₹118.67 | 109,922 |
| 2026-01-16 | ₹119.00 | ₹128.50 | ₹119.00 | ₹124.76 | 303,996 |
| 2026-01-14 | ₹112.79 | ₹124.00 | ₹106.25 | ₹117.39 | 227,484 |
| 2026-01-13 | ₹105.80 | ₹114.41 | ₹101.50 | ₹112.79 | 284,404 |
| 2026-01-12 | ₹97.00 | ₹104.84 | ₹93.41 | ₹104.01 | 184,850 |
| 2026-01-09 | ₹94.05 | ₹98.50 | ₹94.05 | ₹95.31 | 26,506 |
| 2026-01-08 | ₹94.62 | ₹99.20 | ₹93.01 | ₹98.39 | 30,061 |
| 2026-01-07 | ₹94.00 | ₹94.80 | ₹92.50 | ₹94.62 | 10,165 |
| 2026-01-06 | ₹93.50 | ₹96.00 | ₹92.00 | ₹93.36 | 35,387 |
| 2026-01-05 | ₹91.84 | ₹97.00 | ₹91.84 | ₹93.62 | 77,489 |
AAA Technologies Share Price Performance Analysis (Oct 2020 - May 2026)
AAATECH price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+1.89%
₹93.62 → ₹95.39
Year to Date
Price Volatility
6.80%
Low Volatility
Year to Date
Average Daily Volume
43,830
Year to Date Average
NSE Exchange
AAA Technologies Share Price History – Frequently Asked Questions
Common questions about AAATECH historical data and records. For live price, key ratios and fundamentals, see AAA Technologies share price chart.
What is the all-time high share price of AAA Technologies (AAATECH)?
The all-time high share price of AAA Technologies was ₹160.85 recorded on September 19, 2024 on the NSE exchange.
What is the all-time low share price of AAA Technologies (AAATECH)?
The all-time low share price of AAA Technologies was ₹28.0 recorded on February 10, 2021 on the NSE exchange.
How can I download AAATECH historical share price data?
You can download AAA Technologies historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for AAATECH shares?
The highest trading volume day for AAA Technologies was 1,708,462 shares traded on April 18, 2024 on the NSE exchange, with share price at ₹134.1.