AIA Engineering Limited (BOM:532683)
India · Delayed Price · Currency is INR 3,099.10
-34.45 (-1.10%)
At close: Aug 1, 2025
AIA Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 3,376.10 | 3,458.25 | 3,372.65 | 3,385.20 | 3,385.20 | -0.76% | 589 |
| Jun 17, 2025 | 3,397.20 | 3,424.75 | 3,397.20 | 3,411.15 | 3,411.15 | 0.41% | 635 |
| Jun 16, 2025 | 3,443.60 | 3,443.60 | 3,380.05 | 3,397.15 | 3,397.15 | -1.35% | 180 |
| Jun 13, 2025 | 3,321.35 | 3,463.35 | 3,321.35 | 3,443.60 | 3,443.60 | -0.65% | 1,052 |
| Jun 12, 2025 | 3,507.35 | 3,534.10 | 3,429.65 | 3,466.25 | 3,466.25 | -1.28% | 584 |
| Jun 11, 2025 | 3,505.65 | 3,520.00 | 3,498.05 | 3,511.10 | 3,511.10 | 0.37% | 320 |
| Jun 10, 2025 | 3,549.95 | 3,549.95 | 3,495.90 | 3,498.20 | 3,498.20 | -0.12% | 364 |
| Jun 9, 2025 | 3,506.40 | 3,525.70 | 3,497.45 | 3,502.40 | 3,502.40 | -0.06% | 898 |
| Jun 6, 2025 | 3,520.00 | 3,520.00 | 3,491.00 | 3,504.55 | 3,504.55 | -0.31% | 357 |
| Jun 5, 2025 | 3,573.95 | 3,573.95 | 3,489.00 | 3,515.40 | 3,515.40 | -0.48% | 867 |
| Jun 4, 2025 | 3,459.95 | 3,541.00 | 3,459.95 | 3,532.20 | 3,532.20 | 2.63% | 1,887 |
| Jun 3, 2025 | 3,476.00 | 3,482.05 | 3,420.00 | 3,441.70 | 3,441.70 | -0.93% | 1,305 |
| Jun 2, 2025 | 3,475.25 | 3,520.25 | 3,462.45 | 3,474.10 | 3,474.10 | -1.18% | 1,270 |
| May 30, 2025 | 3,520.95 | 3,617.55 | 3,470.00 | 3,515.75 | 3,515.75 | 0.86% | 3,269 |
| May 29, 2025 | 3,405.20 | 3,500.00 | 3,405.20 | 3,485.70 | 3,485.70 | 2.93% | 1,554 |
| May 28, 2025 | 3,377.75 | 3,427.90 | 3,369.90 | 3,386.40 | 3,386.40 | -0.19% | 1,262 |
| May 27, 2025 | 3,360.85 | 3,402.45 | 3,357.70 | 3,392.75 | 3,392.75 | 0.95% | 778 |
| May 26, 2025 | 3,333.05 | 3,422.55 | 3,299.15 | 3,360.85 | 3,360.85 | 1.47% | 6,863 |