AIA Engineering Limited (BOM:532683)
India · Delayed Price · Currency is INR 4,496.75
+73.70 (1.67%)
At close: May 29, 2026
BOM:532683 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 4,018.10 | 4,018.15 | 3,923.20 | 3,969.95 | 3,969.95 | -0.78% | 16,506 |
| May 19, 2026 | 3,879.50 | 4,035.65 | 3,877.35 | 4,001.25 | 4,001.25 | 3.05% | 1,184 |
| May 18, 2026 | 3,859.45 | 3,892.75 | 3,796.20 | 3,882.90 | 3,882.90 | 0.78% | 91,098 |
| May 15, 2026 | 3,899.00 | 3,933.00 | 3,840.30 | 3,853.00 | 3,853.00 | -0.27% | 1,068 |
| May 14, 2026 | 3,863.35 | 3,879.50 | 3,812.10 | 3,863.30 | 3,863.30 | 1.67% | 305,461 |
| May 13, 2026 | 3,778.05 | 3,845.65 | 3,766.95 | 3,799.95 | 3,799.95 | 1.22% | 42,965 |
| May 12, 2026 | 3,886.20 | 3,890.95 | 3,736.00 | 3,754.30 | 3,754.30 | -3.89% | 3,262 |
| May 11, 2026 | 3,946.55 | 3,951.70 | 3,882.70 | 3,906.25 | 3,906.25 | -1.63% | 902 |
| May 8, 2026 | 4,010.70 | 4,047.20 | 3,946.30 | 3,970.80 | 3,970.80 | -0.93% | 1,601 |
| May 7, 2026 | 3,955.00 | 4,025.00 | 3,944.70 | 4,008.00 | 4,008.00 | 2.49% | 955 |
| May 6, 2026 | 3,928.10 | 3,953.70 | 3,858.30 | 3,910.45 | 3,910.45 | 0.73% | 2,414 |
| May 5, 2026 | 3,947.85 | 3,957.10 | 3,854.50 | 3,882.00 | 3,882.00 | -1.89% | 1,246 |
| May 4, 2026 | 3,994.80 | 4,015.35 | 3,920.60 | 3,956.95 | 3,956.95 | 0.27% | 47,351 |
| Apr 30, 2026 | 3,900.30 | 3,958.50 | 3,882.70 | 3,946.40 | 3,946.40 | 0.23% | 1,552 |
| Apr 29, 2026 | 4,080.00 | 4,080.00 | 3,925.00 | 3,937.40 | 3,937.40 | -1.60% | 869 |
| Apr 28, 2026 | 4,020.15 | 4,048.00 | 3,982.15 | 4,001.45 | 4,001.45 | -0.39% | 11,322 |
| Apr 27, 2026 | 4,006.05 | 4,099.00 | 4,002.10 | 4,017.20 | 4,017.20 | -0.01% | 1,458 |
| Apr 24, 2026 | 4,090.20 | 4,100.00 | 4,000.00 | 4,017.75 | 4,017.75 | -1.57% | 1,298 |
| Apr 23, 2026 | 4,059.80 | 4,102.55 | 4,018.75 | 4,081.65 | 4,081.65 | 0.54% | 1,798 |
| Apr 22, 2026 | 4,007.05 | 4,075.90 | 3,996.05 | 4,059.80 | 4,059.80 | 1.35% | 2,720 |
| Apr 21, 2026 | 4,039.50 | 4,097.05 | 4,000.00 | 4,005.70 | 4,005.70 | 0.05% | 80,096 |
| Apr 20, 2026 | 3,974.95 | 4,073.35 | 3,925.10 | 4,003.50 | 4,003.50 | 1.14% | 2,357 |
| Apr 17, 2026 | 3,925.10 | 4,011.00 | 3,885.00 | 3,958.20 | 3,958.20 | 0.87% | 660 |
| Apr 16, 2026 | 3,984.50 | 4,013.90 | 3,915.00 | 3,924.15 | 3,924.15 | 0.31% | 1,340 |
| Apr 15, 2026 | 3,842.70 | 3,926.00 | 3,842.70 | 3,911.95 | 3,911.95 | 2.19% | 2,661 |
| Apr 13, 2026 | 3,736.80 | 3,860.00 | 3,667.00 | 3,827.95 | 3,827.95 | 1.38% | 2,137 |
| Apr 10, 2026 | 3,680.15 | 3,790.00 | 3,680.15 | 3,775.70 | 3,775.70 | 3.95% | 3,129 |
| Apr 9, 2026 | 3,600.20 | 3,701.40 | 3,600.20 | 3,632.25 | 3,632.25 | -1.09% | 1,295 |
| Apr 8, 2026 | 3,774.85 | 3,774.85 | 3,660.00 | 3,672.35 | 3,672.35 | -0.50% | 2,374 |
| Apr 7, 2026 | 3,674.00 | 3,714.30 | 3,663.30 | 3,690.65 | 3,690.65 | 0.31% | 762 |
| Apr 6, 2026 | 3,675.85 | 3,707.45 | 3,612.25 | 3,679.15 | 3,679.15 | 0.03% | 2,140 |
| Apr 2, 2026 | 3,612.25 | 3,688.75 | 3,565.00 | 3,678.00 | 3,678.00 | -0.22% | 2,249 |
| Apr 1, 2026 | 3,600.15 | 3,705.70 | 3,600.00 | 3,685.95 | 3,685.95 | 1.31% | 3,669 |
| Mar 30, 2026 | 3,445.70 | 3,689.95 | 3,408.45 | 3,638.30 | 3,638.30 | 5.57% | 11,337 |
| Mar 27, 2026 | 3,465.80 | 3,526.00 | 3,410.05 | 3,446.50 | 3,446.50 | -1.18% | 4,388 |
| Mar 25, 2026 | 3,399.00 | 3,545.55 | 3,350.00 | 3,487.50 | 3,487.50 | 3.28% | 2,528 |
| Mar 24, 2026 | 3,320.25 | 3,430.35 | 3,258.00 | 3,376.80 | 3,376.80 | 1.90% | 4,465 |
| Mar 23, 2026 | 3,400.05 | 3,400.05 | 3,287.30 | 3,313.90 | 3,313.90 | -3.31% | 4,189 |
| Mar 20, 2026 | 3,574.65 | 3,595.75 | 3,375.05 | 3,427.30 | 3,427.30 | -4.10% | 3,892 |
| Mar 19, 2026 | 3,699.00 | 3,699.00 | 3,560.45 | 3,573.70 | 3,573.70 | -3.81% | 1,904 |
| Mar 18, 2026 | 3,745.05 | 3,754.70 | 3,661.75 | 3,715.40 | 3,715.40 | -0.57% | 3,668 |
| Mar 17, 2026 | 3,667.10 | 3,925.00 | 3,667.10 | 3,736.55 | 3,736.55 | 1.90% | 22,360 |
| Mar 16, 2026 | 3,600.35 | 3,709.95 | 3,598.05 | 3,667.05 | 3,667.05 | 0.08% | 879 |
| Mar 13, 2026 | 3,663.95 | 3,699.45 | 3,645.90 | 3,664.05 | 3,664.05 | -1.27% | 525 |