Skip to main content
AIA Engineering Limited (BOM:532683)
India flag India · Delayed Price · Currency is INR
3,840.90
-52.05 (-1.34%)
At close: Dec 4, 2025

AIA Engineering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,867.453,867.453,720.603,752.753,752.75-2.30%853
Dec 4, 20253,893.553,909.903,808.603,840.903,840.90-1.34%8,230
Dec 3, 20253,791.953,901.403,791.953,892.953,892.950.90%2,962
Dec 2, 20253,851.003,864.703,811.603,858.353,858.350.20%676
Dec 1, 20253,890.003,919.453,828.703,850.703,850.70-0.15%84,756
Nov 28, 20253,837.303,884.653,803.003,856.303,856.300.58%231,062
Nov 27, 20253,773.003,845.003,770.203,833.953,833.951.85%2,408
Nov 26, 20253,855.003,863.003,749.153,764.153,764.15-1.63%3,562
Nov 25, 20253,714.103,840.203,698.953,826.603,826.602.60%1,469
Nov 24, 20253,660.003,788.353,653.753,729.803,729.800.90%3,960
Nov 21, 20253,848.253,848.253,658.253,696.603,696.60-3.71%3,608
Nov 20, 20253,740.053,850.003,694.503,838.903,838.902.45%3,687
Nov 19, 20253,709.703,799.003,692.003,747.153,747.151.01%809
Nov 18, 20253,761.803,762.003,673.053,709.703,709.70-1.38%4,288
Nov 17, 20253,635.853,771.003,635.853,761.803,761.801.92%1,200
Nov 14, 20253,709.003,740.003,666.053,691.103,691.10-0.24%13,417
Nov 13, 20253,615.803,716.053,602.353,700.103,700.102.70%28,722
Nov 12, 20253,568.153,630.003,568.153,602.953,602.951.13%3,823
Nov 11, 20253,499.853,580.003,475.003,562.653,562.653.19%14,553
Nov 10, 20253,343.253,477.603,306.403,452.553,452.556.10%7,772
Nov 7, 20253,343.453,343.453,220.003,254.103,254.10-1.77%3,741
Nov 6, 20253,337.203,342.203,278.453,312.903,312.90-0.51%1,827
Nov 4, 20253,299.503,336.003,279.703,329.953,329.951.78%2,392
Nov 3, 20253,224.053,299.003,224.053,271.803,271.800.37%3,736
Oct 31, 20253,291.603,331.953,243.353,259.803,259.80-1.01%2,323
Oct 30, 20253,330.203,333.603,281.053,293.203,293.20-1.10%1,296
Oct 29, 20253,335.903,357.953,311.003,329.803,329.800.12%100,401
Oct 28, 20253,390.003,403.003,321.103,325.653,325.65-1.74%1,799
Oct 27, 20253,364.853,394.003,326.003,384.653,384.650.72%2,540
Oct 24, 20253,365.753,365.753,333.003,360.353,360.350.24%1,875
Oct 23, 20253,359.953,365.003,306.853,352.303,352.30-0.12%2,622
Oct 21, 20253,365.953,365.953,319.703,356.353,356.351.36%1,271
Oct 20, 20253,314.003,338.403,289.853,311.253,311.250.29%942
Oct 17, 20253,286.053,328.753,286.053,301.553,301.55-0.55%1,549
Oct 16, 20253,278.503,388.003,248.903,319.653,319.652.42%9,039
Oct 15, 20253,230.853,283.903,197.653,241.353,241.350.32%2,370
Oct 14, 20253,241.003,242.903,190.003,230.853,230.85-0.31%1,692
Oct 13, 20253,180.053,268.753,180.053,241.053,241.05-0.85%950
Oct 10, 20253,298.953,298.953,251.103,268.903,268.90-0.05%1,437
Oct 9, 20253,249.953,277.703,213.553,270.603,270.601.47%1,359
Oct 8, 20253,159.003,237.353,158.503,223.353,223.351.38%2,238
Oct 7, 20253,190.003,217.603,151.103,179.603,179.600.10%5,135
Oct 6, 20253,190.003,213.803,155.003,176.453,176.45-1.49%1,649
Oct 3, 20253,205.053,266.003,190.003,224.553,224.55-0.66%922
Oct 1, 20253,060.053,261.953,053.503,246.053,246.056.27%10,895
Sep 30, 20253,099.903,099.903,048.453,054.503,054.50-0.41%1,962
Sep 29, 20253,071.403,121.003,057.303,067.103,067.10-0.01%722
Sep 26, 20253,100.503,110.353,059.353,067.503,067.50-1.07%1,711
Sep 25, 20253,098.453,110.753,064.653,100.803,100.801.07%1,068
Sep 24, 20253,031.153,093.503,031.153,068.053,068.050.40%853
Sep 23, 20253,099.903,099.903,029.553,055.703,055.700.18%1,247
Sep 22, 20253,042.553,100.103,042.553,050.153,050.15-0.80%936
Sep 19, 20253,146.503,146.503,055.803,074.653,074.65-1.95%1,135
Sep 18, 20253,118.203,159.003,099.153,135.653,135.650.37%2,743
Sep 17, 20253,105.003,139.003,101.703,124.153,124.150.72%1,173
Sep 16, 20253,111.153,132.253,094.103,101.703,101.70-0.26%1,145
Sep 15, 20253,111.103,118.003,072.803,109.753,109.750.78%1,167
Sep 12, 20253,023.003,104.153,001.903,085.553,085.551.72%1,607
Sep 11, 20253,060.003,072.803,023.153,033.353,033.35-1.15%1,438
Sep 10, 20253,049.953,090.003,040.003,068.553,068.551.19%765
Sep 9, 20253,023.203,049.553,017.753,032.403,032.400.31%1,775
Sep 8, 20253,047.453,055.153,016.303,023.153,023.15-0.96%1,571
Sep 5, 20253,060.003,080.303,047.453,052.603,052.60-0.55%476
Sep 4, 20253,075.003,097.103,062.053,069.553,069.55-0.19%1,223
Sep 3, 20253,180.903,180.903,057.653,075.303,059.30-1.20%3,735
Sep 2, 20253,132.953,136.003,074.503,112.703,096.510.66%2,240
Sep 1, 20253,083.503,095.203,045.553,092.153,076.061.27%2,780
Aug 29, 20253,055.003,071.803,014.353,053.453,037.561.10%1,458
Aug 28, 20253,043.053,050.753,000.603,020.153,004.44-0.68%1,543
Aug 26, 20253,095.853,102.653,036.003,040.703,024.88-1.67%2,499
Aug 25, 20253,102.603,121.553,083.203,092.353,076.26-0.33%717
Aug 22, 20253,116.103,131.653,082.803,102.553,086.41-0.39%419
Aug 21, 20253,106.103,129.353,102.453,114.603,098.400.62%464
Aug 20, 20253,131.903,139.753,083.303,095.453,079.35-0.96%785
Aug 19, 20253,107.003,139.903,075.653,125.303,109.040.37%520
Aug 18, 20253,132.853,139.103,088.003,113.653,097.45-0.04%540
Aug 14, 20253,170.953,170.953,045.753,114.903,098.69-0.12%1,191
Aug 13, 20253,050.003,260.403,050.003,118.553,102.320.48%3,059
Aug 12, 20253,113.053,144.253,081.853,103.803,087.65-0.44%1,703
Aug 11, 20253,050.053,150.003,050.053,117.453,101.230.91%575
Aug 8, 20253,140.003,149.253,074.953,089.453,073.38-1.89%1,349
Aug 7, 20253,217.653,217.653,131.753,148.953,132.57-1.26%976
Aug 6, 20253,149.953,211.003,136.303,189.103,172.511.42%1,499
Aug 5, 20253,067.753,155.003,067.453,144.353,127.992.50%776
Aug 4, 20253,099.153,099.153,025.003,067.703,051.74-1.01%4,308
Aug 1, 20253,133.553,143.053,090.453,099.103,082.98-1.10%1,118
Jul 31, 20253,187.453,188.003,121.553,133.553,117.25-1.95%1,735
Jul 30, 20253,185.553,220.903,170.803,195.853,179.220.37%701
Jul 29, 20253,210.553,214.053,165.003,184.103,167.53-1.15%1,572
Jul 28, 20253,260.653,289.403,210.553,221.303,204.54-1.21%580
Jul 25, 20253,304.953,304.953,223.953,260.653,243.69-1.85%1,045
Jul 24, 20253,377.403,377.403,318.003,322.203,304.92-0.94%327
Jul 23, 20253,335.003,360.603,317.003,353.803,336.350.48%328
Jul 22, 20253,344.053,362.303,320.153,337.703,320.33-0.19%556
Jul 21, 20253,368.703,383.053,337.253,344.003,326.60-0.73%1,676
Jul 18, 20253,464.303,464.303,366.003,368.703,351.17-2.27%1,070
Jul 17, 20253,360.053,459.003,360.053,447.053,429.121.66%1,459
Jul 16, 20253,423.353,436.503,366.853,390.803,373.16-0.14%533
Jul 15, 20253,400.003,472.003,372.403,395.553,377.881.53%1,425
Jul 14, 20253,448.103,448.103,326.803,344.303,326.90-0.33%398