AAA Technologies share price history

NSE: AAATECHBSE: 543671Commercial Services & SuppliesSmall Cap

AAA Technologies Limited · Face value ₹10 · Listed Oct 2020 on NSE, Nov 2022 on BSE · Issue price ₹72

₹123.25₹0.64 (0.52%)BSE ₹124.50

Share price at the NSE close on 30 Oct 2026. Previous close ₹122.61.

30 Oct: open ₹122.60, high ₹125.68, low ₹116.22

52-week range of traded prices to 30 Oct 2026

₹83.80Low, 17 Sep 2026₹128.50High, 16 Jan 2026

Under NSE's long-term additional surveillance, stage I, on the list for 30 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹158 Cr2,746th largest listed
P/E: 74.60
P/B: 5.11
Dividend yield: 0.81%
ROE: 6.9%
ROCE: 4.3%
Debt to equity: 0.00
Volume, NSE: 1,39,16425.9% delivered

AAA Technologies share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

AAA Technologies' share price is on record from 13 Oct 2020, when it closed at ₹29.07, to 30 Oct 2026. Its highest close was ₹146.23 on 18 Sep 2024 and its lowest ₹28.00 on 16 Feb 2021, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	123.25	+15.6%	124.76	84.57	103.50	128.50	83.80	1,20,73,295
2025	106.58	+2.9%	125.44	66.61	107.00	136.00	66.00	1,84,13,715
2024	103.62	+23.8%	146.23	81.90	83.05	160.85	81.25	1,86,46,149
2023	83.70	+39.8%	89.50	43.00	58.00	94.35	41.85	2,03,62,904
2022	59.85	+52.2%	94.35	40.67	40.67	100.00	40.67	69,76,188
2021	39.33	+39.6%	47.33	28.00	28.20	48.30	28.00	52,92,000
2020	28.17	–	29.60	28.17	29.67	32.00	28.10	26,77,500

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2020 is from its first session, 13 Oct 2020.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	123.25	+30.1%	94.83	127.00	91.45	43,50,344
Sep 2026	94.73	−0.1%	95.38	105.90	83.80	24,77,148
Aug 2026	94.79	+6.1%	89.38	101.98	88.00	6,11,395
Jul 2026	89.38	−8.6%	97.00	102.20	85.00	3,84,352
Jun 2026	97.76	+3.9%	93.22	102.00	90.60	3,96,238
May 2026	94.09	−5.4%	100.80	103.75	90.25	3,87,612
Apr 2026	99.46	+11.6%	89.96	110.00	89.96	6,27,319
Mar 2026	89.16	−12.7%	100.50	100.50	88.03	4,23,528
Feb 2026	102.18	+1.7%	100.50	116.90	98.00	8,12,811
Jan 2026	100.50	−5.7%	103.50	128.50	91.84	16,02,548
Dec 2025	106.58	+18.1%	92.32	106.76	88.50	7,74,252
Nov 2025	90.26	−3.3%	94.40	97.40	86.11	22,97,911
Oct 2025	93.33	+17.2%	80.25	136.00	80.17	80,51,391
Sep 2025	79.61	+1.8%	78.15	85.00	76.11	19,53,694
Aug 2025	78.20	−8.8%	83.50	89.01	77.07	3,49,866
Jul 2025	85.74	+3.5%	83.00	99.50	80.45	9,44,925
Jun 2025	82.88	−5.7%	89.50	93.75	82.00	5,74,649
May 2025	87.90	+14.1%	77.04	88.40	75.00	9,46,069
Apr 2025	77.04	+6.5%	71.26	81.00	71.26	8,04,859
Mar 2025	72.36	−8.2%	80.78	85.00	66.00	8,98,036
Feb 2025	78.85	−19.5%	99.22	105.50	77.50	3,47,098
Jan 2025	97.99	−5.4%	107.00	109.80	87.21	4,70,965
Dec 2024	103.62	−10.6%	115.51	120.00	101.11	4,03,379
Nov 2024	115.97	−4.0%	119.15	129.40	102.17	6,84,486
Oct 2024	120.74	−8.1%	134.00	138.00	110.00	8,30,607
Sep 2024	131.38	+11.9%	116.01	160.85	115.61	33,81,662
Aug 2024	117.43	+0.6%	120.00	129.95	106.00	16,77,604
Jul 2024	116.71	+5.5%	109.00	116.71	100.00	7,15,184
Jun 2024	110.66	+12.3%	102.70	121.70	93.55	3,38,368
May 2024	98.50	−25.9%	133.80	135.55	98.15	6,42,070
Apr 2024	132.95	+62.3%	81.60	147.00	81.60	57,12,887
Mar 2024	81.90	−20.6%	106.10	108.00	81.25	3,65,214
Feb 2024	103.10	+8.4%	93.20	108.10	85.20	7,73,856
Jan 2024	95.10	+13.6%	83.05	108.00	83.05	31,20,832
Dec 2023	83.70	+11.4%	77.40	94.35	71.80	62,80,833
Nov 2023	75.15	+13.1%	66.45	80.90	61.40	32,39,636
Oct 2023	66.45	+16.6%	58.60	72.00	56.05	32,39,864
Sep 2023	57.00	−11.6%	64.50	68.40	56.40	12,85,984
Aug 2023	64.45	+19.1%	53.60	72.00	51.70	23,31,111
Jul 2023	54.10	−1.6%	53.60	62.00	51.30	7,98,806
Jun 2023	55.00	−4.3%	58.90	61.40	50.70	7,52,127
May 2023	57.45	−1.4%	58.25	71.90	52.30	4,88,616
Apr 2023	58.25	+34.2%	44.85	66.15	43.10	7,00,990
Mar 2023	43.40	−21.7%	56.95	59.40	41.85	5,37,556
Feb 2023	55.40	−11.1%	64.50	73.05	55.10	3,71,071
Jan 2023	62.30	+4.1%	58.00	68.55	58.00	3,36,310
Dec 2022	59.85	−17.5%	75.00	75.25	49.65	3,50,217
Nov 2022	72.55	+7.5%	66.00	82.65	66.00	2,67,471
Oct 2022	67.50	−3.6%	69.05	74.00	64.00	1,75,500
Sep 2022	70.00	−15.3%	87.33	100.00	69.00	8,05,500
Aug 2022	82.67	+12.2%	76.60	82.67	70.67	4,77,000
Jul 2022	73.67	+51.9%	46.67	77.67	46.67	29,43,000
Jun 2022	48.50	+1.0%	48.00	49.33	44.67	1,35,000
May 2022	48.00	0.0%	46.00	48.00	45.33	2,29,500
Apr 2022	48.00	+4.3%	45.33	48.00	45.33	1,98,000
Mar 2022	46.00	+3.0%	44.00	52.00	44.00	3,87,000
Feb 2022	44.67	+3.1%	42.67	52.00	42.67	6,57,000
Jan 2022	43.33	+10.2%	40.67	48.67	40.67	3,51,000
Dec 2021	39.33	−4.8%	42.67	44.67	38.70	1,26,000
Nov 2021	41.33	+6.9%	38.67	41.33	37.00	1,71,000
Oct 2021	38.67	+11.5%	33.33	43.33	33.33	1,89,000
Sep 2021	34.67	+15.4%	30.00	35.33	29.67	8,23,500
Aug 2021	30.03	−11.7%	33.33	34.00	29.33	6,93,000
Jul 2021	34.00	−7.3%	37.33	42.00	32.20	5,98,500
Jun 2021	36.67	+18.3%	30.70	48.30	30.70	11,92,500
May 2021	31.00	+9.7%	28.27	32.00	28.27	1,62,000
Apr 2021	28.27	−0.2%	28.60	28.60	28.07	1,30,500
Mar 2021	28.33	+1.2%	28.03	34.00	28.00	8,32,500
Feb 2021	28.00	−2.1%	28.60	30.00	28.00	2,61,000
Jan 2021	28.60	+1.5%	28.20	28.87	28.13	1,12,500
Dec 2020	28.17	−1.7%	29.17	29.23	28.13	2,20,500
Nov 2020	28.67	+0.7%	28.23	32.00	28.17	4,05,000
Oct 2020	28.47	–	29.67	30.00	28.10	20,52,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	122.60	125.68	116.22	123.25	122.23	1,39,164	25.9%
29 Oct 2026	127.00	127.00	120.15	122.61	123.56	80,993	35.7%
28 Oct 2026	115.60	125.85	111.83	123.24	119.21	3,86,252	15.5%
27 Oct 2026	110.96	121.70	109.79	115.74	116.64	2,82,600	23.0%
26 Oct 2026	99.88	111.00	99.88	109.79	108.65	1,60,704	19.3%
23 Oct 2026	108.00	110.90	101.10	102.24	105.42	34,527	42.6%
22 Oct 2026	98.67	108.00	96.00	106.39	103.66	1,57,590	18.3%
21 Oct 2026	110.55	110.55	92.35	98.67	103.44	38,148	51.0%
19 Oct 2026	111.00	115.00	106.63	110.86	112.34	1,87,979	13.4%
16 Oct 2026	114.00	116.85	113.00	113.01	113.92	2,81,959	28.2%
15 Oct 2026	113.57	119.00	112.00	113.78	115.46	2,25,203	19.0%
14 Oct 2026	108.60	114.90	106.07	111.57	111.20	2,20,520	23.5%
13 Oct 2026	104.79	110.00	101.68	108.40	106.52	1,24,624	25.2%
12 Oct 2026	107.55	107.55	103.30	104.04	104.67	1,08,890	25.0%
9 Oct 2026	104.14	112.00	102.05	107.92	107.15	5,43,936	63.9%
8 Oct 2026	108.30	109.39	103.00	103.44	103.92	3,19,270	66.8%
7 Oct 2026	103.51	111.00	103.51	106.79	106.65	4,16,475	74.7%
6 Oct 2026	95.00	107.90	94.96	103.53	103.22	4,24,175	60.5%
5 Oct 2026	96.00	103.80	93.20	95.44	99.49	1,96,936	17.2%
1 Oct 2026	94.83	96.48	91.45	92.74	94.00	20,399	44.0%
30 Sep 2026	99.95	103.57	91.56	94.73	97.76	72,253	49.4%
29 Sep 2026	99.40	100.70	97.06	99.94	98.59	3,04,150	94.8%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.AAA Technologies bonus and split history

Ex-date	Event	Price factor	What happened
14 Sep 2022	Bonus	0.6667	Holders received 1 bonus share for every 2 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.