AIA Engineering Limited (BOM:532683)
India · Delayed Price · Currency is INR 3,446.50
-41.00 (-1.18%)
At close: Mar 27, 2026
BOM:532683 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 3,399.00 | 3,545.55 | 3,350.00 | 3,487.50 | 3,487.50 | 3.28% | 2,528 |
| Mar 24, 2026 | 3,320.25 | 3,430.35 | 3,258.00 | 3,376.80 | 3,376.80 | 1.90% | 4,465 |
| Mar 23, 2026 | 3,400.05 | 3,400.05 | 3,287.30 | 3,313.90 | 3,313.90 | -3.31% | 4,189 |
| Mar 20, 2026 | 3,574.65 | 3,595.75 | 3,375.05 | 3,427.30 | 3,427.30 | -4.10% | 3,892 |
| Mar 19, 2026 | 3,699.00 | 3,699.00 | 3,560.45 | 3,573.70 | 3,573.70 | -3.81% | 1,904 |
| Mar 18, 2026 | 3,745.05 | 3,754.70 | 3,661.75 | 3,715.40 | 3,715.40 | -0.57% | 3,668 |
| Mar 17, 2026 | 3,667.10 | 3,925.00 | 3,667.10 | 3,736.55 | 3,736.55 | 1.90% | 22,360 |
| Mar 16, 2026 | 3,600.35 | 3,709.95 | 3,598.05 | 3,667.05 | 3,667.05 | 0.08% | 879 |
| Mar 13, 2026 | 3,663.95 | 3,699.45 | 3,645.90 | 3,664.05 | 3,664.05 | -1.27% | 525 |
| Mar 12, 2026 | 3,651.50 | 3,752.25 | 3,628.15 | 3,711.25 | 3,711.25 | -0.64% | 954 |
| Mar 11, 2026 | 3,784.45 | 3,784.50 | 3,666.00 | 3,735.25 | 3,735.25 | -1.30% | 1,084 |
| Mar 10, 2026 | 3,616.85 | 3,820.95 | 3,616.85 | 3,784.45 | 3,784.45 | 4.94% | 2,183 |
| Mar 9, 2026 | 3,555.85 | 3,623.90 | 3,545.00 | 3,606.35 | 3,606.35 | -1.85% | 1,421 |
| Mar 6, 2026 | 3,554.05 | 3,682.20 | 3,554.05 | 3,674.50 | 3,674.50 | 1.71% | 925 |
| Mar 5, 2026 | 3,644.00 | 3,683.65 | 3,592.30 | 3,612.55 | 3,612.55 | -0.51% | 1,336 |
| Mar 4, 2026 | 3,700.00 | 3,707.25 | 3,608.00 | 3,631.20 | 3,631.20 | -3.06% | 3,096 |
| Mar 2, 2026 | 3,636.80 | 3,825.00 | 3,636.80 | 3,745.65 | 3,745.65 | -2.15% | 1,684 |
| Feb 27, 2026 | 3,905.95 | 3,905.95 | 3,815.00 | 3,827.80 | 3,827.80 | -2.40% | 836 |
| Feb 26, 2026 | 3,887.95 | 3,974.95 | 3,887.95 | 3,921.90 | 3,921.90 | 0.31% | 20,374 |
| Feb 25, 2026 | 3,851.85 | 3,926.00 | 3,816.00 | 3,909.75 | 3,909.75 | 1.43% | 1,187 |
| Feb 24, 2026 | 3,835.00 | 3,871.25 | 3,834.00 | 3,854.75 | 3,854.75 | 0.35% | 1,100 |
| Feb 23, 2026 | 3,915.25 | 3,946.10 | 3,814.70 | 3,841.25 | 3,841.25 | -2.66% | 812 |
| Feb 20, 2026 | 3,959.65 | 3,991.75 | 3,909.00 | 3,946.20 | 3,946.20 | -0.34% | 617 |
| Feb 19, 2026 | 4,020.10 | 4,020.10 | 3,933.30 | 3,959.60 | 3,959.60 | -1.50% | 47,860 |
| Feb 18, 2026 | 3,951.60 | 4,042.00 | 3,892.95 | 4,019.80 | 4,019.80 | 1.73% | 2,006 |
| Feb 17, 2026 | 3,851.00 | 3,975.00 | 3,851.00 | 3,951.55 | 3,951.55 | 2.21% | 601 |
| Feb 16, 2026 | 3,839.65 | 3,903.10 | 3,817.00 | 3,866.05 | 3,866.05 | -0.07% | 1,316 |
| Feb 13, 2026 | 3,910.15 | 3,964.95 | 3,840.00 | 3,868.80 | 3,868.80 | -2.17% | 5,384 |
| Feb 12, 2026 | 4,005.00 | 4,013.95 | 3,910.00 | 3,954.65 | 3,954.65 | -1.91% | 1,479 |
| Feb 11, 2026 | 4,099.30 | 4,099.30 | 4,013.10 | 4,031.50 | 4,031.50 | -1.78% | 1,086 |
| Feb 10, 2026 | 4,087.60 | 4,137.00 | 4,035.10 | 4,104.55 | 4,104.55 | 0.40% | 1,991 |
| Feb 9, 2026 | 3,894.40 | 4,190.00 | 3,859.85 | 4,088.00 | 4,088.00 | 5.24% | 3,434 |
| Feb 6, 2026 | 3,948.20 | 3,948.20 | 3,855.35 | 3,884.30 | 3,884.30 | -2.23% | 1,449 |
| Feb 5, 2026 | 4,112.90 | 4,115.00 | 3,925.80 | 3,972.90 | 3,972.90 | -3.40% | 2,727 |
| Feb 4, 2026 | 3,980.15 | 4,200.00 | 3,902.40 | 4,112.85 | 4,112.85 | 1.82% | 2,455 |
| Feb 3, 2026 | 4,131.95 | 4,131.95 | 4,021.10 | 4,039.15 | 4,039.15 | 0.73% | 1,197 |
| Feb 2, 2026 | 4,080.10 | 4,080.10 | 3,843.45 | 4,009.90 | 4,009.90 | 0.38% | 1,967 |
| Feb 1, 2026 | 3,830.05 | 4,023.30 | 3,815.50 | 3,994.80 | 3,994.80 | -0.67% | 2,724 |
| Jan 30, 2026 | 4,004.95 | 4,090.00 | 3,926.60 | 4,021.80 | 4,021.80 | 0.40% | 153,235 |
| Jan 29, 2026 | 3,898.50 | 4,126.00 | 3,835.05 | 4,005.80 | 4,005.80 | 2.75% | 2,558 |
| Jan 28, 2026 | 3,900.70 | 3,920.00 | 3,806.00 | 3,898.50 | 3,898.50 | 1.30% | 1,547 |
| Jan 27, 2026 | 3,729.00 | 3,930.00 | 3,668.05 | 3,848.60 | 3,848.60 | 3.19% | 2,526 |
| Jan 23, 2026 | 3,778.45 | 3,780.10 | 3,710.00 | 3,729.80 | 3,729.80 | -0.71% | 26,532 |
| Jan 22, 2026 | 3,731.35 | 3,829.00 | 3,731.30 | 3,756.30 | 3,756.30 | 0.94% | 896 |
| Jan 21, 2026 | 3,744.00 | 3,795.00 | 3,632.95 | 3,721.30 | 3,721.30 | -0.63% | 4,086 |
| Jan 20, 2026 | 3,860.25 | 3,860.25 | 3,723.25 | 3,744.85 | 3,744.85 | -3.03% | 17,264 |
| Jan 19, 2026 | 3,806.65 | 3,899.30 | 3,806.65 | 3,861.95 | 3,861.95 | -2.07% | 782 |
| Jan 16, 2026 | 3,900.05 | 3,957.75 | 3,879.65 | 3,943.50 | 3,943.50 | 0.18% | 2,999 |
| Jan 14, 2026 | 3,872.75 | 3,943.45 | 3,850.00 | 3,936.45 | 3,936.45 | 0.95% | 26,053 |
| Jan 13, 2026 | 3,999.40 | 3,999.50 | 3,875.00 | 3,899.55 | 3,899.55 | -1.54% | 1,632 |