AIA Engineering Limited (BOM:532683)
India · Delayed Price · Currency is INR 4,582.90
+20.80 (0.46%)
At close: Jul 31, 2026
BOM:532683 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4,535.80 | 4,625.45 | 4,489.00 | 4,582.90 | 4,582.90 | 0.46% | 2,275 |
| Jul 30, 2026 | 4,582.05 | 4,656.70 | 4,525.65 | 4,562.10 | 4,562.10 | -1.92% | 6,267 |
| Jul 29, 2026 | 4,615.00 | 4,678.30 | 4,598.50 | 4,651.20 | 4,651.20 | 0.94% | 4,416 |
| Jul 28, 2026 | 4,622.25 | 4,636.35 | 4,544.00 | 4,607.80 | 4,607.80 | -0.54% | 8,621 |
| Jul 27, 2026 | 4,577.00 | 4,646.00 | 4,536.50 | 4,633.05 | 4,633.05 | 1.05% | 3,086 |
| Jul 24, 2026 | 4,550.55 | 4,609.00 | 4,508.45 | 4,584.80 | 4,584.80 | 0.16% | 43,351 |
| Jul 23, 2026 | 4,626.00 | 4,626.00 | 4,554.05 | 4,577.50 | 4,577.50 | -1.12% | 2,130 |
| Jul 22, 2026 | 4,691.05 | 4,691.05 | 4,554.50 | 4,629.35 | 4,629.35 | -1.04% | 1,754 |
| Jul 21, 2026 | 4,657.50 | 4,713.00 | 4,642.15 | 4,677.95 | 4,677.95 | 0.42% | 1,137 |
| Jul 20, 2026 | 4,646.00 | 4,707.20 | 4,622.60 | 4,658.30 | 4,658.30 | 0.26% | 1,825 |
| Jul 17, 2026 | 4,755.05 | 4,771.00 | 4,618.90 | 4,646.25 | 4,646.25 | -2.84% | 4,140 |
| Jul 16, 2026 | 4,840.00 | 4,899.45 | 4,750.05 | 4,781.90 | 4,781.90 | -0.90% | 1,228 |
| Jul 15, 2026 | 4,705.20 | 4,910.35 | 4,705.20 | 4,825.10 | 4,825.10 | 1.42% | 4,139 |
| Jul 14, 2026 | 4,701.25 | 4,802.00 | 4,677.15 | 4,757.60 | 4,757.60 | 0.51% | 3,116 |
| Jul 13, 2026 | 4,730.95 | 4,764.20 | 4,651.50 | 4,733.50 | 4,733.50 | 1.24% | 3,436 |
| Jul 10, 2026 | 4,664.95 | 4,757.95 | 4,651.65 | 4,675.75 | 4,675.75 | -0.26% | 56,944 |
| Jul 9, 2026 | 4,662.05 | 4,724.00 | 4,641.00 | 4,687.75 | 4,687.75 | 0.44% | 2,372 |
| Jul 8, 2026 | 4,700.10 | 4,745.05 | 4,625.00 | 4,667.00 | 4,667.00 | -1.76% | 76,081 |
| Jul 7, 2026 | 4,784.30 | 4,807.55 | 4,728.75 | 4,750.85 | 4,750.85 | -1.25% | 1,205 |
| Jul 6, 2026 | 4,725.00 | 4,833.35 | 4,701.60 | 4,811.20 | 4,811.20 | 1.16% | 3,084 |
| Jul 3, 2026 | 4,895.85 | 4,895.85 | 4,725.85 | 4,756.20 | 4,756.20 | -0.87% | 52,537 |
| Jul 2, 2026 | 4,955.60 | 5,030.80 | 4,760.00 | 4,798.10 | 4,798.10 | -4.01% | 6,237 |
| Jul 1, 2026 | 5,097.50 | 5,139.00 | 4,842.90 | 4,998.75 | 4,998.75 | -1.66% | 5,611 |
| Jun 30, 2026 | 4,968.00 | 5,175.00 | 4,912.30 | 5,083.05 | 5,083.05 | 2.64% | 30,783 |
| Jun 29, 2026 | 4,851.00 | 5,020.00 | 4,823.80 | 4,952.20 | 4,952.20 | 2.39% | 57,018 |
| Jun 25, 2026 | 4,841.05 | 4,894.10 | 4,809.20 | 4,836.75 | 4,836.75 | -0.40% | 2,078 |
| Jun 24, 2026 | 4,968.95 | 4,968.95 | 4,837.00 | 4,856.05 | 4,856.05 | -0.75% | 3,103 |
| Jun 23, 2026 | 4,894.50 | 5,059.75 | 4,856.50 | 4,892.95 | 4,892.95 | 0.93% | 10,559 |
| Jun 22, 2026 | 4,780.65 | 4,866.45 | 4,733.80 | 4,847.95 | 4,847.95 | 3.70% | 4,035 |
| Jun 19, 2026 | 4,553.50 | 4,769.80 | 4,547.30 | 4,675.00 | 4,675.00 | 3.20% | 7,772 |
| Jun 18, 2026 | 4,509.70 | 4,680.00 | 4,509.70 | 4,530.00 | 4,530.00 | 0.45% | 5,256 |
| Jun 17, 2026 | 4,543.10 | 4,574.00 | 4,441.20 | 4,509.65 | 4,509.65 | 0.35% | 20,035 |
| Jun 16, 2026 | 4,495.40 | 4,537.40 | 4,469.50 | 4,493.95 | 4,493.95 | 0.64% | 1,753 |
| Jun 15, 2026 | 4,420.00 | 4,520.55 | 4,366.00 | 4,465.20 | 4,465.20 | 3.11% | 4,319 |
| Jun 12, 2026 | 4,361.70 | 4,382.35 | 4,302.00 | 4,330.70 | 4,330.70 | 0.19% | 7,633 |
| Jun 11, 2026 | 4,418.40 | 4,460.00 | 4,306.00 | 4,322.65 | 4,322.65 | -2.57% | 3,587 |
| Jun 10, 2026 | 4,493.35 | 4,554.65 | 4,417.20 | 4,436.70 | 4,436.70 | -1.27% | 6,252 |
| Jun 9, 2026 | 4,545.00 | 4,577.95 | 4,450.65 | 4,493.70 | 4,493.70 | -1.11% | 5,032 |
| Jun 8, 2026 | 4,582.10 | 4,598.90 | 4,532.45 | 4,544.10 | 4,544.10 | -1.88% | 53,570 |
| Jun 5, 2026 | 4,688.50 | 4,779.95 | 4,609.60 | 4,631.20 | 4,631.20 | 0.89% | 8,535 |
| Jun 4, 2026 | 4,477.75 | 4,660.00 | 4,477.75 | 4,590.15 | 4,590.15 | 1.53% | 17,725 |
| Jun 3, 2026 | 4,599.85 | 4,599.85 | 4,498.15 | 4,520.85 | 4,520.85 | -0.70% | 23,261 |
| Jun 2, 2026 | 4,519.80 | 4,559.30 | 4,441.05 | 4,552.55 | 4,552.55 | 0.70% | 47,729 |
| Jun 1, 2026 | 4,651.25 | 4,651.25 | 4,479.65 | 4,520.95 | 4,520.95 | 0.54% | 8,303 |
| May 29, 2026 | 4,466.95 | 4,551.00 | 4,390.85 | 4,496.75 | 4,496.75 | 1.67% | 5,599 |
| May 27, 2026 | 4,121.35 | 4,496.30 | 4,121.35 | 4,423.05 | 4,423.05 | 7.10% | 45,623 |
| May 26, 2026 | 4,003.85 | 4,194.40 | 3,970.00 | 4,129.75 | 4,129.75 | 3.74% | 7,395 |
| May 25, 2026 | 4,008.25 | 4,088.70 | 3,951.40 | 3,980.70 | 3,980.70 | -0.52% | 1,253 |
| May 22, 2026 | 3,998.40 | 4,049.95 | 3,967.85 | 4,001.60 | 4,001.60 | 0.29% | 61,427 |
| May 21, 2026 | 3,981.00 | 4,041.50 | 3,979.10 | 3,990.05 | 3,990.05 | 0.51% | 1,056 |