AIA Engineering Limited (BOM:532683)
India · Delayed Price · Currency is INR 3,674.50
+61.95 (1.71%)
At close: Mar 6, 2026
AIA Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 3,950.50 | 4,034.70 | 3,876.00 | 3,960.70 | 3,960.70 | 0.26% | 1,229 |
| Jan 9, 2026 | 4,058.25 | 4,084.50 | 3,925.50 | 3,950.45 | 3,950.45 | -2.66% | 2,801 |
| Jan 8, 2026 | 4,050.05 | 4,170.00 | 4,019.05 | 4,058.45 | 4,058.45 | 1.84% | 4,939 |
| Jan 7, 2026 | 4,070.10 | 4,090.00 | 3,969.25 | 3,985.30 | 3,985.30 | -2.07% | 975 |
| Jan 6, 2026 | 4,073.85 | 4,114.40 | 4,025.50 | 4,069.65 | 4,069.65 | -0.10% | 1,472 |
| Jan 5, 2026 | 4,090.10 | 4,162.45 | 4,049.05 | 4,073.85 | 4,073.85 | -0.42% | 5,137 |
| Jan 2, 2026 | 4,030.00 | 4,095.00 | 4,004.00 | 4,091.10 | 4,091.10 | 1.52% | 2,239 |
| Jan 1, 2026 | 4,060.00 | 4,077.45 | 3,962.00 | 4,029.95 | 4,029.95 | 0.14% | 4,847 |
| Dec 31, 2025 | 3,912.20 | 4,059.40 | 3,893.95 | 4,024.20 | 4,024.20 | 1.34% | 6,797 |
| Dec 30, 2025 | 3,766.00 | 4,081.15 | 3,758.60 | 3,970.85 | 3,970.85 | 3.73% | 9,781 |
| Dec 29, 2025 | 3,883.35 | 3,883.35 | 3,769.30 | 3,827.90 | 3,827.90 | -1.41% | 1,495 |
| Dec 26, 2025 | 3,999.60 | 3,999.60 | 3,868.10 | 3,882.55 | 3,882.55 | -1.21% | 809 |
| Dec 24, 2025 | 3,885.35 | 3,992.05 | 3,855.10 | 3,929.95 | 3,929.95 | 0.74% | 5,359 |