AIA Engineering Limited (BOM:532683)
India · Delayed Price · Currency is INR 3,729.80
-26.50 (-0.71%)
At close: Jan 23, 2026
AIA Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 3,923.05 | 3,932.90 | 3,823.05 | 3,901.00 | 3,901.00 | -0.56% | 3,713 |
| Dec 22, 2025 | 3,801.60 | 3,956.95 | 3,800.00 | 3,923.00 | 3,923.00 | 3.19% | 2,615 |
| Dec 19, 2025 | 3,742.35 | 3,850.00 | 3,742.35 | 3,801.60 | 3,801.60 | -0.07% | 1,104 |
| Dec 18, 2025 | 3,848.60 | 3,848.60 | 3,739.25 | 3,804.30 | 3,804.30 | -0.16% | 419 |
| Dec 17, 2025 | 3,761.70 | 3,821.90 | 3,717.50 | 3,810.35 | 3,810.35 | 1.29% | 744 |
| Dec 16, 2025 | 3,860.55 | 3,860.55 | 3,751.50 | 3,761.70 | 3,761.70 | -3.41% | 4,300 |
| Dec 15, 2025 | 3,849.45 | 3,900.65 | 3,722.60 | 3,894.45 | 3,894.45 | 3.87% | 2,034 |
| Dec 12, 2025 | 3,656.20 | 3,778.45 | 3,656.20 | 3,749.50 | 3,749.50 | 3.08% | 1,825 |
| Dec 11, 2025 | 3,680.00 | 3,684.40 | 3,627.90 | 3,637.50 | 3,637.50 | -1.15% | 1,076 |
| Dec 10, 2025 | 3,849.75 | 3,849.75 | 3,664.90 | 3,679.80 | 3,679.80 | -3.09% | 700 |
| Dec 9, 2025 | 3,659.35 | 3,823.45 | 3,624.20 | 3,796.95 | 3,796.95 | 3.74% | 1,226 |
| Dec 8, 2025 | 3,766.10 | 3,790.55 | 3,615.80 | 3,659.95 | 3,659.95 | -2.47% | 872 |
| 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 |