AIA Engineering Limited (BOM:532683)
India · Delayed Price · Currency is INR 3,840.90
-52.05 (-1.34%)
At close: Dec 4, 2025
AIA Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3,867.45 | 3,867.45 | 3,720.60 | 3,752.75 | 3,752.75 | -2.30% | 853 |
| Dec 4, 2025 | 3,893.55 | 3,909.90 | 3,808.60 | 3,840.90 | 3,840.90 | -1.34% | 8,230 |
| Dec 3, 2025 | 3,791.95 | 3,901.40 | 3,791.95 | 3,892.95 | 3,892.95 | 0.90% | 2,962 |
| Dec 2, 2025 | 3,851.00 | 3,864.70 | 3,811.60 | 3,858.35 | 3,858.35 | 0.20% | 676 |
| Dec 1, 2025 | 3,890.00 | 3,919.45 | 3,828.70 | 3,850.70 | 3,850.70 | -0.15% | 84,756 |
| Nov 28, 2025 | 3,837.30 | 3,884.65 | 3,803.00 | 3,856.30 | 3,856.30 | 0.58% | 231,062 |
| Nov 27, 2025 | 3,773.00 | 3,845.00 | 3,770.20 | 3,833.95 | 3,833.95 | 1.85% | 2,408 |
| Nov 26, 2025 | 3,855.00 | 3,863.00 | 3,749.15 | 3,764.15 | 3,764.15 | -1.63% | 3,562 |
| Nov 25, 2025 | 3,714.10 | 3,840.20 | 3,698.95 | 3,826.60 | 3,826.60 | 2.60% | 1,469 |
| Nov 24, 2025 | 3,660.00 | 3,788.35 | 3,653.75 | 3,729.80 | 3,729.80 | 0.90% | 3,960 |
| Nov 21, 2025 | 3,848.25 | 3,848.25 | 3,658.25 | 3,696.60 | 3,696.60 | -3.71% | 3,608 |
| Nov 20, 2025 | 3,740.05 | 3,850.00 | 3,694.50 | 3,838.90 | 3,838.90 | 2.45% | 3,687 |
| Nov 19, 2025 | 3,709.70 | 3,799.00 | 3,692.00 | 3,747.15 | 3,747.15 | 1.01% | 809 |
| Nov 18, 2025 | 3,761.80 | 3,762.00 | 3,673.05 | 3,709.70 | 3,709.70 | -1.38% | 4,288 |
| Nov 17, 2025 | 3,635.85 | 3,771.00 | 3,635.85 | 3,761.80 | 3,761.80 | 1.92% | 1,200 |
| Nov 14, 2025 | 3,709.00 | 3,740.00 | 3,666.05 | 3,691.10 | 3,691.10 | -0.24% | 13,417 |
| Nov 13, 2025 | 3,615.80 | 3,716.05 | 3,602.35 | 3,700.10 | 3,700.10 | 2.70% | 28,722 |
| Nov 12, 2025 | 3,568.15 | 3,630.00 | 3,568.15 | 3,602.95 | 3,602.95 | 1.13% | 3,823 |
| Nov 11, 2025 | 3,499.85 | 3,580.00 | 3,475.00 | 3,562.65 | 3,562.65 | 3.19% | 14,553 |
| Nov 10, 2025 | 3,343.25 | 3,477.60 | 3,306.40 | 3,452.55 | 3,452.55 | 6.10% | 7,772 |
| Nov 7, 2025 | 3,343.45 | 3,343.45 | 3,220.00 | 3,254.10 | 3,254.10 | -1.77% | 3,741 |
| Nov 6, 2025 | 3,337.20 | 3,342.20 | 3,278.45 | 3,312.90 | 3,312.90 | -0.51% | 1,827 |
| Nov 4, 2025 | 3,299.50 | 3,336.00 | 3,279.70 | 3,329.95 | 3,329.95 | 1.78% | 2,392 |
| Nov 3, 2025 | 3,224.05 | 3,299.00 | 3,224.05 | 3,271.80 | 3,271.80 | 0.37% | 3,736 |
| Oct 31, 2025 | 3,291.60 | 3,331.95 | 3,243.35 | 3,259.80 | 3,259.80 | -1.01% | 2,323 |
| Oct 30, 2025 | 3,330.20 | 3,333.60 | 3,281.05 | 3,293.20 | 3,293.20 | -1.10% | 1,296 |
| Oct 29, 2025 | 3,335.90 | 3,357.95 | 3,311.00 | 3,329.80 | 3,329.80 | 0.12% | 100,401 |
| Oct 28, 2025 | 3,390.00 | 3,403.00 | 3,321.10 | 3,325.65 | 3,325.65 | -1.74% | 1,799 |
| Oct 27, 2025 | 3,364.85 | 3,394.00 | 3,326.00 | 3,384.65 | 3,384.65 | 0.72% | 2,540 |
| Oct 24, 2025 | 3,365.75 | 3,365.75 | 3,333.00 | 3,360.35 | 3,360.35 | 0.24% | 1,875 |
| Oct 23, 2025 | 3,359.95 | 3,365.00 | 3,306.85 | 3,352.30 | 3,352.30 | -0.12% | 2,622 |
| Oct 21, 2025 | 3,365.95 | 3,365.95 | 3,319.70 | 3,356.35 | 3,356.35 | 1.36% | 1,271 |
| Oct 20, 2025 | 3,314.00 | 3,338.40 | 3,289.85 | 3,311.25 | 3,311.25 | 0.29% | 942 |
| Oct 17, 2025 | 3,286.05 | 3,328.75 | 3,286.05 | 3,301.55 | 3,301.55 | -0.55% | 1,549 |
| Oct 16, 2025 | 3,278.50 | 3,388.00 | 3,248.90 | 3,319.65 | 3,319.65 | 2.42% | 9,039 |
| Oct 15, 2025 | 3,230.85 | 3,283.90 | 3,197.65 | 3,241.35 | 3,241.35 | 0.32% | 2,370 |
| Oct 14, 2025 | 3,241.00 | 3,242.90 | 3,190.00 | 3,230.85 | 3,230.85 | -0.31% | 1,692 |
| Oct 13, 2025 | 3,180.05 | 3,268.75 | 3,180.05 | 3,241.05 | 3,241.05 | -0.85% | 950 |
| Oct 10, 2025 | 3,298.95 | 3,298.95 | 3,251.10 | 3,268.90 | 3,268.90 | -0.05% | 1,437 |
| 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 |