Skip to main content
AIA Engineering Limited (BOM:532683)
India flag India · Delayed Price · Currency is INR
4,001.45
-15.75 (-0.39%)
At close: Apr 28, 2026

AIA Engineering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,020.154,048.003,982.154,001.454,001.45-0.39%11,322
Apr 27, 20264,006.054,099.004,002.104,017.204,017.20-0.01%1,458
Apr 24, 20264,090.204,100.004,000.004,017.754,017.75-1.57%1,298
Apr 23, 20264,059.804,102.554,018.754,081.654,081.650.54%1,798
Apr 22, 20264,007.054,075.903,996.054,059.804,059.801.35%2,720
Apr 21, 20264,039.504,097.054,000.004,005.704,005.700.05%80,096
Apr 20, 20263,974.954,073.353,925.104,003.504,003.501.14%2,357
Apr 17, 20263,925.104,011.003,885.003,958.203,958.200.87%660
Apr 16, 20263,984.504,013.903,915.003,924.153,924.150.31%1,340
Apr 15, 20263,842.703,926.003,842.703,911.953,911.952.19%2,661
Apr 13, 20263,736.803,860.003,667.003,827.953,827.951.38%2,137
Apr 10, 20263,680.153,790.003,680.153,775.703,775.703.95%3,129
Apr 9, 20263,600.203,701.403,600.203,632.253,632.25-1.09%1,295
Apr 8, 20263,774.853,774.853,660.003,672.353,672.35-0.50%2,374
Apr 7, 20263,674.003,714.303,663.303,690.653,690.650.31%762
Apr 6, 20263,675.853,707.453,612.253,679.153,679.150.03%2,140
Apr 2, 20263,612.253,688.753,565.003,678.003,678.00-0.22%2,249
Apr 1, 20263,600.153,705.703,600.003,685.953,685.951.31%3,669
Mar 30, 20263,445.703,689.953,408.453,638.303,638.305.57%11,337
Mar 27, 20263,465.803,526.003,410.053,446.503,446.50-1.18%4,388
Mar 25, 20263,399.003,545.553,350.003,487.503,487.503.28%2,528
Mar 24, 20263,320.253,430.353,258.003,376.803,376.801.90%4,465
Mar 23, 20263,400.053,400.053,287.303,313.903,313.90-3.31%4,189
Mar 20, 20263,574.653,595.753,375.053,427.303,427.30-4.10%3,892
Mar 19, 20263,699.003,699.003,560.453,573.703,573.70-3.81%1,904
Mar 18, 20263,745.053,754.703,661.753,715.403,715.40-0.57%3,668
Mar 17, 20263,667.103,925.003,667.103,736.553,736.551.90%22,360
Mar 16, 20263,600.353,709.953,598.053,667.053,667.050.08%879
Mar 13, 20263,663.953,699.453,645.903,664.053,664.05-1.27%525
Mar 12, 20263,651.503,752.253,628.153,711.253,711.25-0.64%954
Mar 11, 20263,784.453,784.503,666.003,735.253,735.25-1.30%1,084
Mar 10, 20263,616.853,820.953,616.853,784.453,784.454.94%2,183
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