AAA Technologies

AAAH
🏛️ India →
77.37
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 84.01 84.01 82.05 83.82 0.0M
2023-12-28 84.64 85.01 82.00 83.89 0.0M
2023-12-27 84.00 85.99 82.40 82.98 0.0M
2023-12-26 85.00 85.90 83.80 84.30 0.0M
2023-12-22 87.47 87.75 83.45 85.75 0.0M
2023-12-21 88.00 88.00 79.96 85.75 0.0M
2023-12-20 90.17 90.64 80.50 81.13 0.0M
2023-12-19 89.99 91.70 86.95 89.09 0.0M
2023-12-18 94.69 94.69 86.40 87.93 0.0M
2023-12-15 86.15 89.55 85.00 87.24 0.0M
2023-12-14 87.96 88.54 85.30 86.12 0.1M
2023-12-13 86.79 93.65 82.00 86.24 0.1M
2023-12-12 84.76 87.70 84.10 84.78 0.2M
2023-12-11 76.11 84.25 74.74 83.10 0.2M
2023-12-08 73.35 76.00 72.99 73.26 0.0M
2023-12-07 73.23 73.43 72.05 73.19 0.0M
2023-12-06 74.37 75.55 72.76 73.19 0.0M
2023-12-05 73.40 74.10 72.00 72.92 0.0M
2023-12-04 74.50 75.84 73.01 73.38 0.0M
2023-12-01 76.11 76.49 74.45 74.73 0.0M
2023-11-30 74.92 76.85 74.40 75.32 0.0M
2023-11-29 75.00 77.34 75.00 76.20 0.0M
2023-11-28 76.30 77.70 74.40 74.89 0.0M
2023-11-24 79.16 79.16 75.95 76.25 0.0M
2023-11-23 78.00 79.95 76.95 77.61 0.0M
2023-11-22 78.91 79.65 75.75 77.05 0.0M
2023-11-21 81.89 81.89 78.53 78.67 0.0M
2023-11-20 76.99 81.20 74.64 78.77 0.1M
2023-11-17 70.85 76.08 70.85 74.66 0.0M
2023-11-16 62.85 74.26 62.85 72.53 0.1M
2023-11-15 65.33 65.98 63.15 64.13 0.0M
2023-11-13 67.17 67.17 64.93 65.11 0.0M
2023-11-12 66.00 66.30 65.00 65.85 0.0M
2023-11-10 65.93 65.93 63.40 64.31 0.0M
2023-11-09 65.59 66.50 63.40 65.00 0.0M
2023-11-08 64.30 64.84 63.70 64.30 0.0M
2023-11-07 64.00 64.20 62.85 63.58 0.0M
2023-11-06 62.01 63.78 62.01 63.00 0.0M
2023-11-03 65.00 65.00 62.00 62.77 0.0M
2023-11-02 66.80 66.80 62.25 63.70 0.0M
2023-11-01 66.68 67.60 65.80 66.22 0.0M
2023-10-31 69.30 69.30 63.80 64.74 0.0M
2023-10-30 68.89 69.78 63.24 64.49 0.0M
2023-10-27 61.00 69.66 61.00 64.02 0.0M
2023-10-26 59.66 60.90 57.80 58.05 0.0M
2023-10-25 63.75 66.00 60.35 60.57 0.0M
2023-10-23 67.00 68.15 59.05 62.49 0.0M
2023-10-20 68.06 69.30 66.98 67.25 0.0M
2023-10-19 64.11 68.70 64.11 68.11 0.0M
2023-10-18 71.63 71.63 67.19 67.64 0.0M
2023-10-17 71.00 71.60 67.36 68.81 0.0M
2023-10-16 67.46 71.00 64.55 66.49 0.0M
2023-10-13 71.20 71.20 66.05 66.95 0.1M
2023-10-12 58.71 70.00 58.71 68.91 0.1M
2023-10-11 58.35 60.50 58.00 58.35 0.0M
2023-10-10 57.63 60.00 57.20 58.31 0.0M
2023-10-09 57.09 57.09 57.00 57.00 0.0M
2023-10-06 58.50 58.50 57.68 57.83 0.0M
2023-10-05 57.38 58.15 57.28 58.00 0.0M
2023-10-04 57.72 57.75 56.50 57.16 0.0M
2023-10-03 57.70 58.45 56.20 57.57 0.0M
2023-09-29 60.93 60.93 56.65 57.07 0.0M
2023-09-28 59.00 59.25 58.30 58.30 0.0M
2023-09-27 58.51 59.04 58.51 59.00 0.0M
2023-09-26 59.97 60.36 57.42 58.27 0.0M
2023-09-25 59.23 66.90 59.23 59.58 0.0M
2023-09-22 61.00 61.45 60.05 60.44 0.0M
2023-09-21 60.00 60.85 59.05 59.26 0.0M
2023-09-20 62.25 62.25 60.40 60.85 0.0M
2023-09-18 61.21 65.00 61.21 62.22 0.0M
2023-09-15 62.66 64.65 60.50 61.37 0.0M
2023-09-14 60.51 67.00 59.40 61.07 0.0M
2023-09-13 59.65 60.67 58.65 60.23 0.0M
2023-09-12 61.00 61.00 59.45 59.58 0.0M
2023-09-11 62.13 62.30 60.30 61.53 0.0M
2023-09-08 64.70 64.70 61.85 61.99 0.0M
2023-09-07 65.79 65.79 55.66 61.24 0.0M
2023-09-06 64.86 65.69 64.55 64.77 0.0M
2023-09-05 64.80 67.51 64.50 64.76 0.0M
2023-09-04 65.18 77.00 65.18 65.55 0.0M
2023-09-01 64.00 67.12 64.00 65.18 0.0M
2023-08-31 68.48 71.85 63.55 65.35 0.2M
2023-08-30 53.18 61.80 53.18 61.03 0.0M
2023-08-29 54.40 54.50 53.10 54.25 0.0M
2023-08-28 55.85 55.85 53.95 53.95 0.0M
2023-08-25 56.25 56.59 55.35 55.35 0.0M
2023-08-24 53.15 55.75 53.15 55.24 0.0M
2023-08-23 52.50 58.24 52.50 52.92 0.0M
2023-08-22 52.85 53.20 52.50 52.61 0.0M
2023-08-21 53.10 54.50 52.53 53.00 0.0M
2023-08-18 54.00 54.00 52.80 53.56 0.0M
2023-08-17 52.70 54.00 52.00 53.76 0.0M
2023-08-16 52.30 53.90 52.30 52.52 0.0M
2023-08-14 54.00 54.55 53.00 53.37 0.0M
2023-08-11 52.28 58.50 52.28 53.65 0.0M
2023-08-10 56.97 56.97 53.35 53.35 0.0M
2023-08-09 54.32 54.63 54.05 54.51 0.0M
2023-08-08 55.37 55.37 54.50 54.60 0.0M
2023-08-07 56.90 56.90 54.15 55.05 0.0M
2023-08-04 55.05 55.05 53.30 54.91 0.0M
2023-08-03 54.80 54.90 53.35 54.20 0.0M
2023-08-02 52.90 52.90 52.90 52.90 0.0M
2023-08-01 53.74 53.95 52.90 52.90 0.0M
2023-07-31 54.90 55.20 53.70 53.80 0.0M
2023-07-28 55.00 55.00 53.07 53.07 0.0M
2023-07-27 53.10 54.60 52.00 52.75 0.0M
2023-07-26 53.20 53.80 52.80 53.75 0.0M
2023-07-25 54.44 54.44 52.00 52.57 0.0M
2023-07-24 55.14 55.20 53.78 53.78 0.0M
2023-07-21 55.98 57.00 51.30 53.95 0.0M
2023-07-20 53.08 61.90 51.90 56.37 0.0M
2023-07-19 53.07 53.14 52.00 52.17 0.0M
2023-07-18 52.68 53.50 51.45 53.26 0.0M
2023-07-17 54.00 54.50 51.90 51.95 0.0M
2023-07-14 53.07 54.20 51.10 53.82 0.0M
2023-07-13 53.80 54.75 52.50 53.44 0.0M
2023-07-12 53.50 54.93 52.10 53.80 0.0M
2023-07-11 52.52 55.50 52.50 53.98 0.0M
2023-07-10 54.70 54.87 53.78 54.45 0.0M
2023-07-07 52.95 55.37 52.95 53.37 0.0M
2023-07-06 55.25 56.20 53.20 54.26 0.0M
2023-07-05 55.49 57.50 55.00 55.76 0.0M
2023-07-04 55.35 56.00 54.20 55.49 0.0M
2023-07-03 54.47 56.00 54.08 54.75 0.0M
2023-06-30 54.87 56.40 52.75 53.89 0.0M
2023-06-28 55.00 56.60 52.65 53.84 0.0M
2023-06-27 56.06 56.35 54.97 55.57 0.0M
2023-06-26 61.47 61.47 55.33 55.53 0.1M
2023-06-23 52.83 61.00 52.31 59.08 0.0M
2023-06-22 51.40 53.13 51.00 51.55 0.0M
2023-06-21 53.60 53.60 51.80 51.89 0.0M
2023-06-20 52.33 53.90 52.33 53.30 0.0M
2023-06-19 54.43 55.15 52.95 53.14 0.0M
2023-06-16 54.50 54.50 54.50 54.50 0.0M
2023-06-15 54.87 55.83 54.50 54.50 0.0M
2023-06-14 55.32 55.70 54.15 54.34 0.0M
2023-06-13 54.03 56.04 54.03 55.09 0.0M
2023-06-12 55.98 56.98 54.70 54.90 0.0M
2023-06-09 58.90 58.90 54.65 55.72 0.0M
2023-06-08 57.23 58.00 57.08 58.00 0.0M
2023-06-07 56.47 57.95 53.80 56.61 0.0M
2023-06-06 57.99 57.99 56.34 57.49 0.0M
2023-06-05 58.80 58.80 55.00 56.40 0.0M
2023-06-02 58.30 58.40 56.35 57.13 0.0M
2023-06-01 58.60 58.60 57.24 57.86 0.0M
2023-05-31 54.50 57.53 54.50 57.50 0.0M
2023-05-30 57.32 59.30 54.95 55.32 0.0M
2023-05-29 58.37 60.00 57.31 57.31 0.0M
2023-05-26 59.05 59.05 57.04 57.04 0.0M
2023-05-25 58.77 60.50 58.00 59.05 0.0M
2023-05-24 57.52 58.55 57.50 57.50 0.0M
2023-05-23 58.00 58.45 55.75 56.45 0.0M
2023-05-22 60.07 60.07 56.85 58.00 0.0M
2023-05-19 62.48 66.70 56.20 60.07 0.0M
2023-05-18 63.05 63.82 60.75 62.48 0.0M
2023-05-17 64.20 66.01 60.55 63.17 0.0M
2023-05-16 63.00 71.07 62.23 64.29 0.0M
2023-05-15 57.50 60.00 57.50 59.74 0.0M
2023-05-12 59.99 59.99 57.22 57.50 0.0M
2023-05-11 57.85 59.55 57.00 57.49 0.0M
2023-05-10 59.90 60.45 57.85 57.85 0.0M
2023-05-09 57.95 61.75 56.85 58.95 0.0M
2023-05-08 54.47 60.00 53.61 58.93 0.0M
2023-05-05 55.62 58.00 52.40 55.38 0.0M
2023-05-04 56.00 57.84 53.99 54.69 0.0M
2023-05-03 53.00 59.27 53.00 57.25 0.0M
2023-05-02 58.00 59.43 58.00 59.43 0.0M
2023-04-28 57.37 59.30 57.37 57.73 0.0M
2023-04-27 53.09 56.18 52.50 55.81 0.0M
2023-04-26 51.16 53.61 50.99 53.02 0.0M
2023-04-25 52.90 58.00 51.85 53.05 0.0M
2023-04-24 53.20 53.24 51.00 51.50 0.0M
2023-04-21 53.63 53.63 51.03 52.21 0.0M
2023-04-20 55.30 55.30 53.10 53.22 0.0M
2023-04-19 56.00 56.00 54.98 55.30 0.0M
2023-04-18 62.94 62.94 56.00 56.06 0.0M
2023-04-17 63.99 63.99 45.51 56.53 0.0M
2023-04-13 57.02 57.75 54.68 55.31 0.0M
2023-04-12 60.74 60.85 57.95 58.35 0.0M
2023-04-11 64.90 66.06 60.00 60.74 0.0M
2023-04-10 51.95 58.53 51.95 58.53 0.0M
2023-04-06 50.65 50.65 48.48 48.78 0.0M
2023-04-05 48.03 48.20 46.85 48.20 0.0M
2023-04-03 45.00 48.75 43.70 47.00 0.0M
2023-03-31 43.90 45.77 42.39 43.85 0.0M
2023-03-29 42.05 43.30 42.05 43.25 0.0M
2023-03-28 45.80 45.80 42.05 42.60 0.0M
2023-03-27 45.72 46.33 45.01 45.95 0.2M
2023-03-24 49.21 49.21 47.06 47.06 0.0M
2023-03-23 51.15 51.15 48.00 48.68 0.0M
2023-03-22 51.07 56.00 49.95 50.21 0.0M
2023-03-21 50.75 51.17 49.30 50.51 0.0M
2023-03-20 53.00 53.00 49.75 52.80 0.0M
2023-03-17 53.99 53.99 50.57 52.20 0.0M
2023-03-16 53.33 53.96 48.25 50.35 0.0M
2023-03-15 53.68 54.35 52.90 52.91 0.0M
2023-03-14 53.00 54.55 52.68 54.21 0.0M
2023-03-13 55.02 55.20 53.40 53.40 0.0M
2023-03-10 56.22 56.22 53.20 53.73 0.0M
2023-03-09 55.72 55.72 55.72 55.72 0.0M
2023-03-08 56.23 56.23 55.39 55.39 0.0M
2023-03-06 56.28 56.53 55.37 56.23 0.0M
2023-03-03 56.48 57.70 55.05 55.92 0.0M
2023-03-02 58.40 58.40 55.78 56.78 0.0M
2023-03-01 58.40 59.25 55.35 56.71 0.0M
2023-02-28 55.45 57.30 55.10 55.20 0.0M
2023-02-27 56.80 57.50 55.40 55.65 0.0M
2023-02-24 57.70 59.25 56.80 57.15 0.0M
2023-02-23 57.70 57.70 56.25 56.50 0.0M
2023-02-22 58.00 59.30 56.35 57.50 0.0M
2023-02-21 58.35 59.80 57.60 58.50 0.0M
2023-02-20 62.80 62.80 58.50 58.55 0.0M
2023-02-17 60.20 62.20 58.70 61.30 0.0M
2023-02-16 61.00 61.55 59.40 61.45 0.0M
2023-02-15 54.00 63.70 54.00 60.00 0.0M
2023-02-14 63.80 63.80 61.65 62.05 0.0M
2023-02-13 61.25 65.55 51.70 64.40 0.0M
2023-02-10 67.00 67.00 62.65 64.60 0.0M
2023-02-09 62.35 73.90 61.90 64.15 0.0M
2023-02-08 63.65 64.15 61.55 63.30 0.0M
2023-02-07 61.10 63.55 60.50 63.00 0.0M
2023-02-06 63.20 63.25 61.00 62.05 0.0M
2023-02-03 62.70 63.60 61.90 62.05 0.0M
2023-02-02 62.60 63.50 61.15 62.25 0.0M
2023-02-01 63.70 64.10 61.75 62.50 0.0M
2023-01-31 64.45 64.55 61.55 62.70 0.0M
2023-01-30 62.05 63.15 57.70 62.80 0.0M
2023-01-27 66.60 66.60 61.55 61.65 0.0M
2023-01-25 65.05 66.55 63.50 65.00 0.0M
2023-01-24 62.35 66.55 62.35 65.00 0.0M
2023-01-23 65.25 65.55 63.50 64.75 0.0M
2023-01-20 71.85 71.85 63.55 64.75 0.0M
2023-01-19 65.05 67.50 63.85 65.75 0.0M
2023-01-18 64.45 65.05 63.95 65.05 0.0M
2023-01-17 70.70 70.70 63.45 63.80 0.0M
2023-01-16 65.95 67.65 64.95 65.20 0.0M
2023-01-13 64.15 65.75 63.10 64.30 0.0M
2023-01-12 63.55 63.70 62.80 62.90 0.0M
2023-01-11 61.95 64.35 61.95 63.00 0.0M
2023-01-10 65.90 67.00 60.30 63.00 0.0M
2023-01-09 65.00 65.50 62.70 63.80 0.0M
2023-01-06 63.40 64.10 62.00 63.50 0.0M
2023-01-05 65.90 65.90 63.00 63.15 0.0M
2023-01-04 64.00 64.60 63.70 64.55 0.0M
2023-01-03 68.00 68.00 62.60 64.05 0.0M
2023-01-02 64.00 64.00 60.50 64.00 0.0M