Stockint.com

Loading a wholistic market research tool


Research

Stock History for: AAATECH, AAA Technologies Limited, INE0D0U01013, Listing: 28-Nov-2022

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Services Band: 10 High52 Price: 136.0 Mkt_Cap Category: Others
Sector: Services Lot Size: 1 High52 Date: 07-Oct-2025 Bumper: 93.79; Drift%: -6.19
Industry: Commercial Services & Supplies Face Value: 10; VWAP21: Low52 Price: 66.0 Barrier: -; Drift%: -
Basic Industry: Consulting Services Total Equity: 12,826,800 Low52 Date: 18-Mar-2025 SHP: 63.93 / 7.77 / 0.0 / 28.31
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 109.8 / 66.0 Month: 85.0 / 76.11 Week: 94.0 / 87.0 Day: 90.49 / 87.56 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 88.03 90.49 87.56 88.32 88.51 0.33 113.29 18,516 2.60 0 0.00 0.00 51
2 11-Nov 90.63 90.90 87.35 88.03 88.72 -2.87 112.91 21,972 3.09 0 0.00 0.00 60
3 10-Nov 91.89 92.90 88.00 90.63 89.69 -1.48 116.25 390,845 54.89 0 0.00 0.00 1,070
4 07-Nov 90.38 93.00 86.11 91.99 91.24 1.78 117.99 370,013 51.97 0 0.00 0.00 1,013
5 06-Nov 94.40 96.49 90.00 90.38 91.72 -4.26 115.93 22,525 3.16 0 0.00 0.00 62
6 04-Nov 97.19 97.40 92.55 94.40 93.40 -1.28 121.08 129,725 18.22 0 0.00 0.00 355
7 03-Nov 94.40 97.00 93.79 95.62 95.50 2.45 122.65 40,086 5.63 0 0.00 0.00 110
8 31-Oct 93.39 94.00 93.00 93.33 93.89 -0.06 119.71 566,108 79.51 0 0.00 0.00 1,549
9 30-Oct 92.88 93.80 91.50 93.39 93.13 0.87 119.79 16,866 2.37 0 0.00 0.00 46
10 29-Oct 92.50 93.00 89.01 92.58 92.55 2.35 118.75 774,550 108.79 0 0.00 0.00 2,120
11 28-Oct 91.42 93.40 89.10 90.45 90.94 -0.57 116.02 31,780 4.46 0 0.00 0.00 87
12 27-Oct 89.39 92.50 87.00 90.97 91.07 1.03 116.69 615,869 86.50 0 0.00 0.00 1,685
13 24-Oct 88.00 92.50 86.41 90.04 88.41 -1.01 115.49 217,400 30.53 0 0.00 0.00 595
14 23-Oct 88.47 91.17 84.00 90.96 87.79 4.76 116.67 138,628 19.47 0 0.00 0.00 379
15 21-Oct 82.79 86.92 81.33 86.83 85.47 4.88 111.38 29,840 4.19 0 0.00 0.00 82
16 20-Oct 84.64 84.99 81.10 82.79 83.02 -2.19 106.19 26,117 3.67 0 0.00 0.00 71
17 17-Oct 89.00 89.50 84.25 84.64 85.96 -3.71 108.57 61,640 8.66 0 0.00 0.00 169
18 16-Oct 86.87 89.00 83.62 87.90 87.00 1.19 112.75 78,758 11.06 0 0.00 0.00 216
19 15-Oct 86.87 90.50 86.87 86.87 87.38 -5.01 111.43 119,021 16.72 0 0.00 0.00 326
20 14-Oct 91.45 95.00 91.45 91.45 91.51 -5.01 117.30 46,268 6.50 0 0.00 0.00 127
21 13-Oct 96.52 100.29 96.27 96.27 96.39 -5.00 123.48 97,774 13.73 0 0.00 0.00 268
22 10-Oct 92.00 101.34 91.69 101.34 94.47 4.99 129.99 154,254 21.66 0 0.00 0.00 422
23 09-Oct 96.52 96.52 96.52 96.52 96.52 -5.00 123.80 41,521 5.83 0 0.00 0.00 114
24 08-Oct 101.60 101.60 101.60 101.60 101.60 -10.00 130.32 83,463 11.72 83,463 83,463.00 0.85 228
25 07-Oct 127.00 136.00 112.89 112.89 122.91 -10.00 144.80 1,508,452 211.86 492,032 492,032.00 6.05 1,346
26 06-Oct 109.00 126.33 108.07 125.44 121.29 19.15 160.90 1,708,729 239.99 424,150 424,150.00 5.14 1,161
27 03-Oct 89.00 105.28 89.00 105.28 101.82 19.99 135.04 1,179,456 165.65 248,443 248,443.00 2.53 680
28 01-Oct 80.25 95.53 80.17 87.74 90.64 10.21 112.54 554,897 77.93 124,686 124,686.00 1.13 341
29 30-Sep 79.00 82.00 78.71 79.61 79.77 1.30 102.11 401,360 56.37 343,584 343,584.00 2.74 940
30 29-Sep 78.99 79.00 77.07 78.59 78.57 2.06 100.81 425,113 59.71 413,420 413,420.00 3.25 1,131
31 26-Sep 79.00 79.39 76.11 77.00 77.10 -2.00 98.00 395,140 55.50 386,834 386,834.00 2.98 1,059
32 25-Sep 81.90 81.90 78.31 78.57 80.25 -3.54 100.78 36,090 5.07 18,657 18,657.00 0.15 51
33 24-Sep 79.84 81.60 79.10 81.45 81.33 2.02 104.47 252,109 35.41 230,371 230,371.00 1.87 630
34 23-Sep 78.01 81.50 78.00 79.84 79.79 1.18 102.41 35,245 4.95 23,668 23,668.00 0.19 65
35 22-Sep 79.23 79.50 78.21 78.91 78.87 -0.40 101.22 11,748 1.65 7,980 7,980.00 0.06 22
36 19-Sep 79.65 79.67 78.39 79.23 79.10 0.15 101.63 12,223 1.72 6,723 6,723.00 0.05 18
37 18-Sep 79.88 80.30 78.60 79.11 79.14 -0.93 101.47 17,339 2.44 11,196 11,196.00 0.09 31
38 17-Sep 81.35 81.50 79.13 79.85 80.44 -0.98 102.42 25,159 3.53 15,419 15,419.00 0.12 42
39 16-Sep 80.00 81.01 80.00 80.64 80.65 1.37 103.44 15,990 2.25 11,322 11,322.00 0.09 31
40 15-Sep 79.59 80.25 79.35 79.55 79.83 -0.03 102.04 9,246 1.30 6,509 6,509.00 0.05 18
41 12-Sep 79.85 80.99 79.39 79.57 80.06 -0.83 102.06 12,157 1.71 5,248 5,248.00 0.04 14
42 11-Sep 79.47 80.99 79.06 80.24 79.74 0.98 102.92 11,879 1.67 6,712 6,712.00 0.05 18
43 10-Sep 79.48 82.59 79.00 79.46 80.13 -0.03 101.92 23,442 3.29 10,098 10,098.00 0.08 28
44 09-Sep 79.14 85.00 78.51 79.48 81.42 0.43 101.95 123,479 17.34 21,675 21,675.00 0.18 59
45 08-Sep 80.20 83.45 78.10 79.14 79.54 -0.06 101.51 56,768 7.97 38,558 38,558.00 0.31 106
46 05-Sep 79.89 79.89 78.50 79.19 79.13 0.47 101.58 7,119 1.00 4,762 4,762.00 0.04 13
47 04-Sep 80.00 80.73 78.50 78.82 79.48 -0.29 101.10 16,689 2.34 6,927 6,927.00 0.06 19
48 03-Sep 79.30 80.00 79.01 79.05 79.48 -0.32 101.40 9,722 1.37 6,967 6,967.00 0.06 19
49 02-Sep 80.00 80.00 78.86 79.30 79.58 0.66 101.72 37,062 5.21 18,192 18,192.00 0.14 50
50 01-Sep 78.15 81.00 78.15 78.78 79.10 0.74 101.05 18,615 2.61 8,485 8,485.00 0.07 23
51 29-Aug 82.00 82.00 78.01 78.20 78.92 -2.40 100.31 19,432 2.73 8,617 8,617.00 0.07 24
52 28-Aug 78.00 81.09 78.00 80.12 79.81 2.98 102.77 9,719 1.37 5,187 5,187.00 0.04 14
53 26-Aug 82.19 83.99 77.07 77.80 79.87 -4.81 99.79 46,603 6.55 24,427 24,427.00 0.20 67
54 25-Aug 81.00 84.00 81.00 81.73 82.27 1.23 104.83 17,976 2.52 7,306 7,306.00 0.06 20
55 22-Aug 82.39 83.49 80.30 80.74 81.62 -1.31 103.56 21,582 3.03 8,420 8,420.00 0.07 23
56 21-Aug 81.99 84.68 80.98 81.81 82.33 0.64 104.94 19,613 2.75 10,646 10,646.00 0.09 29
57 20-Aug 82.01 84.49 80.00 81.29 82.07 -1.57 104.27 28,220 3.96 15,876 15,876.00 0.13 43
58 19-Aug 83.82 84.96 81.41 82.59 82.97 -1.47 105.94 24,573 3.45 13,082 13,082.00 0.11 36
59 18-Aug 84.02 84.98 83.01 83.82 83.98 -0.24 107.51 7,711 1.08 2,984 2,984.00 0.03 8
60 14-Aug 83.98 85.99 82.00 84.02 84.18 1.12 107.77 11,544 1.62 5,469 5,469.00 0.05 15
61 13-Aug 84.00 85.00 82.21 83.09 83.53 -1.18 106.58 11,253 1.58 5,701 5,701.00 0.05 16
62 12-Aug 84.89 86.11 83.60 84.08 84.86 -0.04 107.85 9,457 1.33 3,944 3,944.00 0.03 11
63 11-Aug 88.60 89.01 83.94 84.11 85.80 -4.19 107.89 15,580 2.19 9,176 9,176.00 0.08 25
64 08-Aug 89.00 89.00 86.02 87.79 87.76 0.64 112.61 11,743 1.65 5,165 5,165.00 0.05 14
65 07-Aug 88.99 88.99 85.50 87.23 86.75 0.75 111.89 13,307 1.87 6,614 6,614.00 0.06 18
66 06-Aug 84.28 87.95 84.28 86.58 86.77 1.02 111.05 22,664 3.18 10,793 10,793.00 0.09 30
67 05-Aug 85.00 86.50 84.69 85.71 85.76 1.22 109.94 9,141 1.28 5,007 5,007.00 0.04 14

Similar Stocks: AAATECH    DHRUV    MITCON    MIEL   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com