AIA Engineering Limited (BOM:532683)
India · Delayed Price · Currency is INR 3,970.85
+142.95 (3.73%)
At close: Dec 30, 2025
AIA Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |