Skip to main content
AIA Engineering Limited (BOM:532683)
India flag India · Delayed Price · Currency is INR
3,606.35
-68.15 (-1.85%)
At close: Mar 9, 2026

AIA Engineering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,555.853,623.903,545.003,606.353,606.35-1.85%1,421
Mar 6, 20263,554.053,682.203,554.053,674.503,674.501.71%925
Mar 5, 20263,644.003,683.653,592.303,612.553,612.55-0.51%1,336
Mar 4, 20263,700.003,707.253,608.003,631.203,631.20-3.06%3,096
Mar 2, 20263,636.803,825.003,636.803,745.653,745.65-2.15%1,684
Feb 27, 20263,905.953,905.953,815.003,827.803,827.80-2.40%836
Feb 26, 20263,887.953,974.953,887.953,921.903,921.900.31%20,374
Feb 25, 20263,851.853,926.003,816.003,909.753,909.751.43%1,187
Feb 24, 20263,835.003,871.253,834.003,854.753,854.750.35%1,100
Feb 23, 20263,915.253,946.103,814.703,841.253,841.25-2.66%812
Feb 20, 20263,959.653,991.753,909.003,946.203,946.20-0.34%617
Feb 19, 20264,020.104,020.103,933.303,959.603,959.60-1.50%47,860
Feb 18, 20263,951.604,042.003,892.954,019.804,019.801.73%2,006
Feb 17, 20263,851.003,975.003,851.003,951.553,951.552.21%601
Feb 16, 20263,839.653,903.103,817.003,866.053,866.05-0.07%1,316
Feb 13, 20263,910.153,964.953,840.003,868.803,868.80-2.17%5,384
Feb 12, 20264,005.004,013.953,910.003,954.653,954.65-1.91%1,479
Feb 11, 20264,099.304,099.304,013.104,031.504,031.50-1.78%1,086
Feb 10, 20264,087.604,137.004,035.104,104.554,104.550.40%1,991
Feb 9, 20263,894.404,190.003,859.854,088.004,088.005.24%3,434
Feb 6, 20263,948.203,948.203,855.353,884.303,884.30-2.23%1,449
Feb 5, 20264,112.904,115.003,925.803,972.903,972.90-3.40%2,727
Feb 4, 20263,980.154,200.003,902.404,112.854,112.851.82%2,455
Feb 3, 20264,131.954,131.954,021.104,039.154,039.150.73%1,197
Feb 2, 20264,080.104,080.103,843.454,009.904,009.900.38%1,967
Feb 1, 20263,830.054,023.303,815.503,994.803,994.80-0.67%2,724
Jan 30, 20264,004.954,090.003,926.604,021.804,021.800.40%153,235
Jan 29, 20263,898.504,126.003,835.054,005.804,005.802.75%2,558
Jan 28, 20263,900.703,920.003,806.003,898.503,898.501.30%1,547
Jan 27, 20263,729.003,930.003,668.053,848.603,848.603.19%2,526
Jan 23, 20263,778.453,780.103,710.003,729.803,729.80-0.71%26,532
Jan 22, 20263,731.353,829.003,731.303,756.303,756.300.94%896
Jan 21, 20263,744.003,795.003,632.953,721.303,721.30-0.63%4,086
Jan 20, 20263,860.253,860.253,723.253,744.853,744.85-3.03%17,264
Jan 19, 20263,806.653,899.303,806.653,861.953,861.95-2.07%782
Jan 16, 20263,900.053,957.753,879.653,943.503,943.500.18%2,999
Jan 14, 20263,872.753,943.453,850.003,936.453,936.450.95%26,053
Jan 13, 20263,999.403,999.503,875.003,899.553,899.55-1.54%1,632
Jan 12, 20263,950.504,034.703,876.003,960.703,960.700.26%1,229
Jan 9, 20264,058.254,084.503,925.503,950.453,950.45-2.66%2,801
Jan 8, 20264,050.054,170.004,019.054,058.454,058.451.84%4,939
Jan 7, 20264,070.104,090.003,969.253,985.303,985.30-2.07%975
Jan 6, 20264,073.854,114.404,025.504,069.654,069.65-0.10%1,472
Jan 5, 20264,090.104,162.454,049.054,073.854,073.85-0.42%5,137
Jan 2, 20264,030.004,095.004,004.004,091.104,091.101.52%2,239
Jan 1, 20264,060.004,077.453,962.004,029.954,029.950.14%4,847
Dec 31, 20253,912.204,059.403,893.954,024.204,024.201.34%6,797
Dec 30, 20253,766.004,081.153,758.603,970.853,970.853.73%9,781
Dec 29, 20253,883.353,883.353,769.303,827.903,827.90-1.41%1,495
Dec 26, 20253,999.603,999.603,868.103,882.553,882.55-1.21%809
Dec 24, 20253,885.353,992.053,855.103,929.953,929.950.74%5,359
Dec 23, 20253,923.053,932.903,823.053,901.003,901.00-0.56%3,713
Dec 22, 20253,801.603,956.953,800.003,923.003,923.003.19%2,615
Dec 19, 20253,742.353,850.003,742.353,801.603,801.60-0.07%1,104
Dec 18, 20253,848.603,848.603,739.253,804.303,804.30-0.16%419
Dec 17, 20253,761.703,821.903,717.503,810.353,810.351.29%744
Dec 16, 20253,860.553,860.553,751.503,761.703,761.70-3.41%4,300
Dec 15, 20253,849.453,900.653,722.603,894.453,894.453.87%2,034
Dec 12, 20253,656.203,778.453,656.203,749.503,749.503.08%1,825
Dec 11, 20253,680.003,684.403,627.903,637.503,637.50-1.15%1,076
Dec 10, 20253,849.753,849.753,664.903,679.803,679.80-3.09%700
Dec 9, 20253,659.353,823.453,624.203,796.953,796.953.74%1,226
Dec 8, 20253,766.103,790.553,615.803,659.953,659.95-2.47%872
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