AIA Engineering Limited (BOM:532683)
India · Delayed Price · Currency is INR 3,053.45
+33.30 (1.10%)
At close: Aug 29, 2025
AIA Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 3,055.00 | 3,071.80 | 3,014.35 | 3,053.45 | 3,053.45 | 1.10% | 1,458 |
| Aug 28, 2025 | 3,043.05 | 3,050.75 | 3,000.60 | 3,020.15 | 3,020.15 | -0.68% | 1,543 |
| Aug 26, 2025 | 3,095.85 | 3,102.65 | 3,036.00 | 3,040.70 | 3,040.70 | -1.67% | 2,499 |
| Aug 25, 2025 | 3,102.60 | 3,121.55 | 3,083.20 | 3,092.35 | 3,092.35 | -0.33% | 717 |
| Aug 22, 2025 | 3,116.10 | 3,131.65 | 3,082.80 | 3,102.55 | 3,102.55 | -0.39% | 419 |
| Aug 21, 2025 | 3,106.10 | 3,129.35 | 3,102.45 | 3,114.60 | 3,114.60 | 0.62% | 464 |
| Aug 20, 2025 | 3,131.90 | 3,139.75 | 3,083.30 | 3,095.45 | 3,095.45 | -0.96% | 785 |
| Aug 19, 2025 | 3,107.00 | 3,139.90 | 3,075.65 | 3,125.30 | 3,125.30 | 0.37% | 520 |
| Aug 18, 2025 | 3,132.85 | 3,139.10 | 3,088.00 | 3,113.65 | 3,113.65 | -0.04% | 540 |
| Aug 14, 2025 | 3,170.95 | 3,170.95 | 3,045.75 | 3,114.90 | 3,114.90 | -0.12% | 1,191 |
| Aug 13, 2025 | 3,050.00 | 3,260.40 | 3,050.00 | 3,118.55 | 3,118.55 | 0.48% | 3,059 |
| Aug 12, 2025 | 3,113.05 | 3,144.25 | 3,081.85 | 3,103.80 | 3,103.80 | -0.44% | 1,703 |
| Aug 11, 2025 | 3,050.05 | 3,150.00 | 3,050.05 | 3,117.45 | 3,117.45 | 0.91% | 575 |
| Aug 8, 2025 | 3,140.00 | 3,149.25 | 3,074.95 | 3,089.45 | 3,089.45 | -1.89% | 1,349 |
| Aug 7, 2025 | 3,217.65 | 3,217.65 | 3,131.75 | 3,148.95 | 3,148.95 | -1.26% | 976 |
| Aug 6, 2025 | 3,149.95 | 3,211.00 | 3,136.30 | 3,189.10 | 3,189.10 | 1.42% | 1,499 |
| Aug 5, 2025 | 3,067.75 | 3,155.00 | 3,067.45 | 3,144.35 | 3,144.35 | 2.50% | 776 |
| Aug 4, 2025 | 3,099.15 | 3,099.15 | 3,025.00 | 3,067.70 | 3,067.70 | -1.01% | 4,308 |
| Aug 1, 2025 | 3,133.55 | 3,143.05 | 3,090.45 | 3,099.10 | 3,099.10 | -1.10% | 1,118 |
| Jul 31, 2025 | 3,187.45 | 3,188.00 | 3,121.55 | 3,133.55 | 3,133.55 | -1.95% | 1,735 |
| Jul 30, 2025 | 3,185.55 | 3,220.90 | 3,170.80 | 3,195.85 | 3,195.85 | 0.37% | 701 |
| Jul 29, 2025 | 3,210.55 | 3,214.05 | 3,165.00 | 3,184.10 | 3,184.10 | -1.15% | 1,572 |
| Jul 28, 2025 | 3,260.65 | 3,289.40 | 3,210.55 | 3,221.30 | 3,221.30 | -1.21% | 580 |
| Jul 25, 2025 | 3,304.95 | 3,304.95 | 3,223.95 | 3,260.65 | 3,260.65 | -1.85% | 1,045 |
| Jul 24, 2025 | 3,377.40 | 3,377.40 | 3,318.00 | 3,322.20 | 3,322.20 | -0.94% | 327 |
| Jul 23, 2025 | 3,335.00 | 3,360.60 | 3,317.00 | 3,353.80 | 3,353.80 | 0.48% | 328 |
| Jul 22, 2025 | 3,344.05 | 3,362.30 | 3,320.15 | 3,337.70 | 3,337.70 | -0.19% | 556 |
| Jul 21, 2025 | 3,368.70 | 3,383.05 | 3,337.25 | 3,344.00 | 3,344.00 | -0.73% | 1,676 |
| Jul 18, 2025 | 3,464.30 | 3,464.30 | 3,366.00 | 3,368.70 | 3,368.70 | -2.27% | 1,070 |
| Jul 17, 2025 | 3,360.05 | 3,459.00 | 3,360.05 | 3,447.05 | 3,447.05 | 1.66% | 1,459 |
| Jul 16, 2025 | 3,423.35 | 3,436.50 | 3,366.85 | 3,390.80 | 3,390.80 | -0.14% | 533 |
| Jul 15, 2025 | 3,400.00 | 3,472.00 | 3,372.40 | 3,395.55 | 3,395.55 | 1.53% | 1,425 |
| Jul 14, 2025 | 3,448.10 | 3,448.10 | 3,326.80 | 3,344.30 | 3,344.30 | -0.33% | 398 |
| Jul 11, 2025 | 3,426.00 | 3,442.05 | 3,349.35 | 3,355.30 | 3,355.30 | -2.12% | 436 |
| Jul 10, 2025 | 3,534.95 | 3,534.95 | 3,405.95 | 3,428.00 | 3,428.00 | -0.91% | 1,030 |
| Jul 9, 2025 | 3,443.50 | 3,527.80 | 3,427.30 | 3,459.40 | 3,459.40 | 0.44% | 1,412 |
| Jul 8, 2025 | 3,358.65 | 3,500.00 | 3,358.65 | 3,444.25 | 3,444.25 | 2.55% | 9,017 |
| Jul 7, 2025 | 3,275.05 | 3,370.00 | 3,275.05 | 3,358.65 | 3,358.65 | 1.41% | 468 |
| Jul 4, 2025 | 3,321.00 | 3,321.00 | 3,296.30 | 3,311.80 | 3,311.80 | 0.01% | 735 |
| Jul 3, 2025 | 3,324.95 | 3,330.00 | 3,271.50 | 3,311.60 | 3,311.60 | 1.73% | 1,817 |
| Jul 2, 2025 | 3,298.00 | 3,298.00 | 3,250.00 | 3,255.20 | 3,255.20 | -1.34% | 1,764 |
| Jul 1, 2025 | 3,311.65 | 3,337.75 | 3,290.00 | 3,299.50 | 3,299.50 | -0.32% | 3,489 |
| Jun 30, 2025 | 3,315.05 | 3,354.35 | 3,302.20 | 3,310.00 | 3,310.00 | -0.70% | 567 |
| Jun 27, 2025 | 3,327.80 | 3,348.45 | 3,323.80 | 3,333.20 | 3,333.20 | 0.28% | 390 |
| Jun 26, 2025 | 3,301.70 | 3,355.00 | 3,301.65 | 3,323.80 | 3,323.80 | 0.67% | 1,197 |
| Jun 25, 2025 | 3,293.95 | 3,317.50 | 3,265.80 | 3,301.65 | 3,301.65 | 0.71% | 713 |
| Jun 24, 2025 | 3,322.00 | 3,322.00 | 3,274.05 | 3,278.25 | 3,278.25 | -0.53% | 403 |
| Jun 23, 2025 | 3,465.70 | 3,465.70 | 3,274.70 | 3,295.75 | 3,295.75 | 0.94% | 598 |
| Jun 20, 2025 | 3,450.00 | 3,450.00 | 3,208.10 | 3,265.10 | 3,265.10 | -2.74% | 4,553 |
| Jun 19, 2025 | 3,360.05 | 3,419.95 | 3,348.20 | 3,357.20 | 3,357.20 | -0.83% | 690 |