AIA Engineering Limited (BOM:532683)
India · Delayed Price · Currency is INR 3,223.35
+43.75 (1.38%)
At close: Oct 8, 2025
AIA Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 3,249.95 | 3,277.70 | 3,213.55 | 3,270.60 | 3,270.60 | 1.47% | 1,359 |
| Oct 8, 2025 | 3,159.00 | 3,237.35 | 3,158.50 | 3,223.35 | 3,223.35 | 1.38% | 2,238 |
| Oct 7, 2025 | 3,190.00 | 3,217.60 | 3,151.10 | 3,179.60 | 3,179.60 | 0.10% | 5,135 |
| Oct 6, 2025 | 3,190.00 | 3,213.80 | 3,155.00 | 3,176.45 | 3,176.45 | -1.49% | 1,649 |
| Oct 3, 2025 | 3,205.05 | 3,266.00 | 3,190.00 | 3,224.55 | 3,224.55 | -0.66% | 922 |
| Oct 1, 2025 | 3,060.05 | 3,261.95 | 3,053.50 | 3,246.05 | 3,246.05 | 6.27% | 10,895 |
| Sep 30, 2025 | 3,099.90 | 3,099.90 | 3,048.45 | 3,054.50 | 3,054.50 | -0.41% | 1,962 |
| Sep 29, 2025 | 3,071.40 | 3,121.00 | 3,057.30 | 3,067.10 | 3,067.10 | -0.01% | 722 |
| Sep 26, 2025 | 3,100.50 | 3,110.35 | 3,059.35 | 3,067.50 | 3,067.50 | -1.07% | 1,711 |
| Sep 25, 2025 | 3,098.45 | 3,110.75 | 3,064.65 | 3,100.80 | 3,100.80 | 1.07% | 1,068 |
| Sep 24, 2025 | 3,031.15 | 3,093.50 | 3,031.15 | 3,068.05 | 3,068.05 | 0.40% | 853 |
| Sep 23, 2025 | 3,099.90 | 3,099.90 | 3,029.55 | 3,055.70 | 3,055.70 | 0.18% | 1,247 |
| Sep 22, 2025 | 3,042.55 | 3,100.10 | 3,042.55 | 3,050.15 | 3,050.15 | -0.80% | 936 |
| Sep 19, 2025 | 3,146.50 | 3,146.50 | 3,055.80 | 3,074.65 | 3,074.65 | -1.95% | 1,135 |
| Sep 18, 2025 | 3,118.20 | 3,159.00 | 3,099.15 | 3,135.65 | 3,135.65 | 0.37% | 2,743 |
| Sep 17, 2025 | 3,105.00 | 3,139.00 | 3,101.70 | 3,124.15 | 3,124.15 | 0.72% | 1,173 |
| Sep 16, 2025 | 3,111.15 | 3,132.25 | 3,094.10 | 3,101.70 | 3,101.70 | -0.26% | 1,145 |
| Sep 15, 2025 | 3,111.10 | 3,118.00 | 3,072.80 | 3,109.75 | 3,109.75 | 0.78% | 1,167 |
| Sep 12, 2025 | 3,023.00 | 3,104.15 | 3,001.90 | 3,085.55 | 3,085.55 | 1.72% | 1,607 |
| Sep 11, 2025 | 3,060.00 | 3,072.80 | 3,023.15 | 3,033.35 | 3,033.35 | -1.15% | 1,438 |
| Sep 10, 2025 | 3,049.95 | 3,090.00 | 3,040.00 | 3,068.55 | 3,068.55 | 1.19% | 765 |
| Sep 9, 2025 | 3,023.20 | 3,049.55 | 3,017.75 | 3,032.40 | 3,032.40 | 0.31% | 1,775 |
| Sep 8, 2025 | 3,047.45 | 3,055.15 | 3,016.30 | 3,023.15 | 3,023.15 | -0.96% | 1,571 |
| Sep 5, 2025 | 3,060.00 | 3,080.30 | 3,047.45 | 3,052.60 | 3,052.60 | -0.55% | 476 |
| Sep 4, 2025 | 3,075.00 | 3,097.10 | 3,062.05 | 3,069.55 | 3,069.55 | -0.19% | 1,223 |
| Sep 3, 2025 | 3,180.90 | 3,180.90 | 3,057.65 | 3,075.30 | 3,059.30 | -1.20% | 3,735 |
| Sep 2, 2025 | 3,132.95 | 3,136.00 | 3,074.50 | 3,112.70 | 3,096.51 | 0.66% | 2,240 |
| Sep 1, 2025 | 3,083.50 | 3,095.20 | 3,045.55 | 3,092.15 | 3,076.06 | 1.27% | 2,780 |
| Aug 29, 2025 | 3,055.00 | 3,071.80 | 3,014.35 | 3,053.45 | 3,037.56 | 1.10% | 1,458 |
| Aug 28, 2025 | 3,043.05 | 3,050.75 | 3,000.60 | 3,020.15 | 3,004.44 | -0.68% | 1,543 |
| Aug 26, 2025 | 3,095.85 | 3,102.65 | 3,036.00 | 3,040.70 | 3,024.88 | -1.67% | 2,499 |
| Aug 25, 2025 | 3,102.60 | 3,121.55 | 3,083.20 | 3,092.35 | 3,076.26 | -0.33% | 717 |
| Aug 22, 2025 | 3,116.10 | 3,131.65 | 3,082.80 | 3,102.55 | 3,086.41 | -0.39% | 419 |
| Aug 21, 2025 | 3,106.10 | 3,129.35 | 3,102.45 | 3,114.60 | 3,098.40 | 0.62% | 464 |
| Aug 20, 2025 | 3,131.90 | 3,139.75 | 3,083.30 | 3,095.45 | 3,079.35 | -0.96% | 785 |
| Aug 19, 2025 | 3,107.00 | 3,139.90 | 3,075.65 | 3,125.30 | 3,109.04 | 0.37% | 520 |
| Aug 18, 2025 | 3,132.85 | 3,139.10 | 3,088.00 | 3,113.65 | 3,097.45 | -0.04% | 540 |
| Aug 14, 2025 | 3,170.95 | 3,170.95 | 3,045.75 | 3,114.90 | 3,098.69 | -0.12% | 1,191 |
| Aug 13, 2025 | 3,050.00 | 3,260.40 | 3,050.00 | 3,118.55 | 3,102.33 | 0.48% | 3,059 |
| Aug 12, 2025 | 3,113.05 | 3,144.25 | 3,081.85 | 3,103.80 | 3,087.65 | -0.44% | 1,703 |
| Aug 11, 2025 | 3,050.05 | 3,150.00 | 3,050.05 | 3,117.45 | 3,101.23 | 0.91% | 575 |
| Aug 8, 2025 | 3,140.00 | 3,149.25 | 3,074.95 | 3,089.45 | 3,073.38 | -1.89% | 1,349 |
| Aug 7, 2025 | 3,217.65 | 3,217.65 | 3,131.75 | 3,148.95 | 3,132.57 | -1.26% | 976 |
| Aug 6, 2025 | 3,149.95 | 3,211.00 | 3,136.30 | 3,189.10 | 3,172.51 | 1.42% | 1,499 |
| Aug 5, 2025 | 3,067.75 | 3,155.00 | 3,067.45 | 3,144.35 | 3,127.99 | 2.50% | 776 |
| Aug 4, 2025 | 3,099.15 | 3,099.15 | 3,025.00 | 3,067.70 | 3,051.74 | -1.01% | 4,308 |
| Aug 1, 2025 | 3,133.55 | 3,143.05 | 3,090.45 | 3,099.10 | 3,082.98 | -1.10% | 1,118 |
| Jul 31, 2025 | 3,187.45 | 3,188.00 | 3,121.55 | 3,133.55 | 3,117.25 | -1.95% | 1,735 |
| Jul 30, 2025 | 3,185.55 | 3,220.90 | 3,170.80 | 3,195.85 | 3,179.22 | 0.37% | 701 |
| Jul 29, 2025 | 3,210.55 | 3,214.05 | 3,165.00 | 3,184.10 | 3,167.53 | -1.15% | 1,572 |