Skip to main content
AIA Engineering Limited (NSE:AIAENG)
India flag India · Delayed Price · Currency is INR
3,988.00
-39.10 (-0.97%)
Apr 28, 2026, 3:30 PM IST

AIA Engineering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,048.104,054.103,973.503,993.803,993.80-0.83%24,406
Apr 27, 20264,017.004,100.004,002.504,027.104,027.100.32%31,111
Apr 24, 20264,099.904,108.904,000.004,014.304,014.30-1.60%24,872
Apr 23, 20264,075.004,110.004,022.004,079.604,079.600.52%28,883
Apr 22, 20264,012.904,079.903,989.004,058.604,058.601.28%52,152
Apr 21, 20264,045.004,095.004,000.004,007.204,007.200.15%61,143
Apr 20, 20264,003.804,075.003,930.204,001.204,001.201.00%72,036
Apr 17, 20263,873.204,012.003,873.203,961.503,961.500.92%22,355
Apr 16, 20263,950.004,012.703,916.203,925.303,925.300.13%50,612
Apr 15, 20263,894.803,929.003,852.303,920.203,920.202.43%94,838
Apr 13, 20263,660.103,864.903,641.503,827.103,827.101.43%41,053
Apr 10, 20263,670.103,792.003,645.203,773.303,773.303.90%73,271
Apr 9, 20263,662.803,704.703,616.003,631.803,631.80-1.16%40,068
Apr 8, 20263,769.003,778.003,661.103,674.503,674.50-0.31%78,628
Apr 7, 20263,651.103,719.103,644.003,685.903,685.900.15%19,728
Apr 6, 20263,642.103,707.803,612.203,680.503,680.500.12%36,537
Apr 2, 20263,611.303,690.703,555.203,676.003,676.00-0.14%26,628
Apr 1, 20263,660.003,700.003,600.003,681.003,681.001.22%48,288
Mar 30, 20263,377.003,697.503,377.003,636.603,636.605.15%220,600
Mar 27, 20263,486.403,525.003,411.303,458.403,458.40-0.80%104,428
Mar 25, 20263,395.003,543.003,344.103,486.403,486.403.20%92,353
Mar 24, 20263,355.003,433.503,252.703,378.303,378.301.88%104,449
Mar 23, 20263,399.903,400.403,282.203,315.903,315.90-2.75%76,579
Mar 20, 20263,608.703,668.903,372.303,409.603,409.60-4.58%163,807
Mar 19, 20263,675.003,692.903,560.003,573.103,573.10-3.94%36,981
Mar 18, 20263,758.403,758.403,666.003,719.603,719.60-0.44%53,589
Mar 17, 20263,729.003,929.003,710.103,736.203,736.201.93%715,852
Mar 16, 20263,650.003,711.603,593.203,665.603,665.600.01%35,375
Mar 13, 20263,729.003,729.003,640.003,665.303,665.30-1.54%23,041
Mar 12, 20263,700.003,755.903,627.703,722.803,722.80-0.54%47,149
Mar 11, 20263,780.003,785.503,662.003,743.103,743.10-1.18%44,327
Mar 10, 20263,638.003,820.003,638.003,787.803,787.805.20%75,363
Mar 9, 20263,602.003,649.603,545.003,600.503,600.50-2.01%34,709
Mar 6, 20263,596.003,687.003,577.103,674.503,674.501.63%43,572
Mar 5, 20263,625.003,683.503,590.003,615.703,615.70-0.20%26,803
Mar 4, 20263,700.003,707.803,605.003,623.003,623.00-3.10%42,995
Mar 2, 20263,662.003,830.803,662.003,738.903,738.90-2.93%47,310
Feb 27, 20263,921.903,933.703,811.603,851.603,851.60-1.78%19,252
Feb 26, 20263,912.103,974.603,859.803,921.303,921.300.24%19,875
Feb 25, 20263,860.003,932.503,813.803,912.103,912.101.36%43,568
Feb 24, 20263,831.003,875.203,825.203,859.603,859.600.68%15,108
Feb 23, 20263,955.503,955.603,812.303,833.703,833.70-2.92%43,481
Feb 20, 20263,960.203,996.803,902.503,949.003,949.00-0.28%117,438
Feb 19, 20264,030.004,030.003,940.003,960.203,960.20-1.52%28,394
Feb 18, 20263,952.504,045.003,894.704,021.504,021.501.94%48,408
Feb 17, 20263,867.103,969.003,855.603,945.003,945.002.01%31,700
Feb 16, 20263,861.803,924.903,820.003,867.103,867.100.14%24,304
Feb 13, 20263,939.003,965.203,828.603,861.803,861.80-2.26%68,253
Feb 12, 20264,020.004,020.103,920.903,951.103,951.10-1.87%42,504
Feb 11, 20264,080.004,087.904,009.804,026.204,026.20-2.00%35,128
Feb 10, 20264,077.904,140.304,041.804,108.404,108.400.93%52,739
Feb 9, 20263,904.904,200.003,850.004,070.404,070.404.83%84,312
Feb 6, 20263,962.003,962.103,856.103,882.703,882.70-2.13%24,459
Feb 5, 20264,120.004,128.203,922.103,967.003,967.00-2.97%37,648
Feb 4, 20264,039.704,206.103,897.904,088.504,088.501.21%74,942
Feb 3, 20264,140.004,140.004,014.604,039.704,039.700.59%49,545
Feb 2, 20263,978.804,037.003,841.904,016.204,016.200.50%55,944
Feb 1, 20263,901.104,029.503,802.403,996.403,996.400.19%18,798
Jan 30, 20264,000.504,090.903,906.903,989.003,989.00-0.27%139,733
Jan 29, 20263,907.204,143.903,837.903,999.903,999.902.37%46,872
Jan 28, 20263,920.003,920.003,800.203,907.203,907.201.69%30,586
Jan 27, 20263,729.903,947.703,668.103,842.103,842.103.01%50,078
Jan 23, 20263,769.503,785.303,706.503,729.903,729.90-0.75%58,062
Jan 22, 20263,749.003,830.003,721.503,758.203,758.200.99%39,513
Jan 21, 20263,740.203,798.703,692.103,721.303,721.30-0.52%71,414
Jan 20, 20263,846.003,846.003,723.803,740.603,740.60-3.24%56,416
Jan 19, 20263,915.003,915.003,852.303,865.903,865.90-2.08%39,896
Jan 16, 20263,901.003,960.003,881.803,948.003,948.000.32%52,960
Jan 14, 20263,883.003,965.003,850.303,935.403,935.400.78%46,240
Jan 13, 20263,990.004,001.903,819.003,905.103,905.10-2.05%69,291
Jan 12, 20263,950.004,043.703,872.903,986.803,986.800.84%45,546
Jan 9, 20264,029.204,080.003,920.003,953.703,953.70-2.60%86,963
Jan 8, 20263,989.204,168.703,988.604,059.104,059.101.75%237,206
Jan 7, 20264,093.804,093.803,969.103,989.203,989.20-2.02%53,934
Jan 6, 20264,065.904,116.404,024.904,071.504,071.50-0.16%30,349
Jan 5, 20264,090.104,165.504,051.104,078.004,078.00-0.29%84,430
Jan 2, 20264,030.104,097.703,996.504,089.704,089.701.48%51,661
Jan 1, 20264,029.504,099.903,963.104,030.104,030.100.31%74,906
Dec 31, 20253,930.004,060.003,892.304,017.504,017.501.72%104,039
Dec 30, 20253,794.004,080.003,756.803,949.703,949.703.00%333,415
Dec 29, 20253,897.003,897.003,766.803,834.803,834.80-1.27%35,427
Dec 26, 20253,941.903,954.303,870.703,884.303,884.30-1.46%32,466
Dec 24, 20253,900.603,999.003,870.203,941.903,941.901.06%105,669
Dec 23, 20253,933.103,942.003,825.003,900.603,900.60-0.49%126,464
Dec 22, 20253,805.903,960.003,792.003,919.903,919.903.05%76,902
Dec 19, 20253,773.803,854.803,762.103,803.903,803.900.09%29,688
Dec 18, 20253,832.003,840.003,732.203,800.303,800.30-0.41%24,790
Dec 17, 20253,755.003,827.603,720.003,816.003,816.001.38%32,454
Dec 16, 20253,882.003,886.003,750.003,763.903,763.90-3.34%45,887
Dec 15, 20253,749.803,904.003,719.403,893.803,893.803.84%86,949
Dec 12, 20253,654.703,778.003,639.403,749.803,749.803.07%62,306
Dec 11, 20253,691.403,705.603,625.003,638.203,638.20-1.44%18,285
Dec 10, 20253,815.003,831.903,666.503,691.403,691.40-2.83%21,532
Dec 9, 20253,630.003,819.003,630.003,798.803,798.803.81%35,805
Dec 8, 20253,784.403,800.003,618.903,659.503,659.50-2.82%25,151
Dec 5, 20253,849.903,849.903,720.103,765.803,765.80-2.03%25,066
Dec 4, 20253,913.003,913.003,810.503,843.803,843.80-1.32%93,800
Dec 3, 20253,845.003,903.403,845.003,895.303,895.300.96%25,535
Dec 2, 20253,873.003,875.603,810.003,858.303,858.300.11%26,938
Dec 1, 20253,898.703,920.003,820.003,854.103,854.10-0.22%63,908