AIA Engineering Limited (BOM:532683)
India · Delayed Price · Currency is INR 3,901.45
-191.45 (-4.68%)
At close: Sep 15, 2026
BOM:532683 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 4,110.95 | 4,124.50 | 4,059.05 | 4,092.90 | 4,092.90 | -0.44% | 1,396 |
| Sep 10, 2026 | 4,172.10 | 4,172.10 | 4,103.60 | 4,110.90 | 4,110.90 | -1.46% | 28,341 |
| Sep 9, 2026 | 4,251.80 | 4,251.80 | 4,168.10 | 4,171.85 | 4,171.85 | -1.88% | 873 |
| Sep 8, 2026 | 4,258.65 | 4,280.00 | 4,198.45 | 4,251.85 | 4,251.85 | 0.70% | 210,134 |
| Sep 7, 2026 | 4,193.30 | 4,250.00 | 4,181.95 | 4,222.40 | 4,222.40 | -0.26% | 1,037 |
| Sep 4, 2026 | 4,262.70 | 4,271.95 | 4,209.00 | 4,233.20 | 4,233.20 | -0.33% | 889 |
| Sep 3, 2026 | 4,222.90 | 4,318.40 | 4,190.80 | 4,263.15 | 4,247.15 | 2.54% | 2,635 |
| Sep 2, 2026 | 4,222.55 | 4,222.55 | 4,143.30 | 4,157.65 | 4,142.05 | -2.03% | 1,451 |
| Sep 1, 2026 | 4,222.35 | 4,255.00 | 4,208.30 | 4,243.85 | 4,227.92 | -0.65% | 1,301 |
| Aug 31, 2026 | 4,237.20 | 4,301.00 | 4,160.00 | 4,271.50 | 4,255.47 | 0.87% | 2,399 |
| Aug 28, 2026 | 4,220.05 | 4,260.75 | 4,189.60 | 4,234.85 | 4,218.96 | 0.02% | 1,593 |
| Aug 27, 2026 | 4,250.05 | 4,299.85 | 4,226.45 | 4,234.20 | 4,218.31 | -0.12% | 1,345 |
| Aug 26, 2026 | 4,329.15 | 4,329.15 | 4,228.35 | 4,239.15 | 4,223.24 | -0.59% | 29,021 |
| Aug 25, 2026 | 4,271.50 | 4,307.40 | 4,245.50 | 4,264.40 | 4,248.40 | -0.17% | 1,325 |
| Aug 24, 2026 | 4,322.20 | 4,358.65 | 4,263.75 | 4,271.45 | 4,255.42 | -1.82% | 2,993 |
| Aug 21, 2026 | 4,412.15 | 4,450.00 | 4,314.80 | 4,350.75 | 4,334.42 | -0.15% | 39,245 |
| Aug 20, 2026 | 4,382.35 | 4,530.00 | 4,347.00 | 4,357.15 | 4,340.80 | -0.64% | 5,103 |
| Aug 19, 2026 | 4,433.85 | 4,435.15 | 4,370.00 | 4,385.25 | 4,368.79 | -1.34% | 51,073 |
| Aug 18, 2026 | 4,421.90 | 4,477.45 | 4,327.55 | 4,444.80 | 4,428.12 | 1.45% | 24,063 |
| Aug 17, 2026 | 4,411.20 | 4,431.75 | 4,350.00 | 4,381.20 | 4,364.76 | -2.45% | 8,156 |
| Aug 14, 2026 | 4,431.45 | 4,625.00 | 4,431.40 | 4,491.20 | 4,474.34 | 1.24% | 4,387 |
| Aug 13, 2026 | 4,553.00 | 4,553.00 | 4,366.40 | 4,436.05 | 4,419.40 | -1.93% | 7,450 |
| Aug 12, 2026 | 4,817.30 | 4,817.30 | 4,490.35 | 4,523.40 | 4,506.42 | -5.36% | 3,614 |
| Aug 11, 2026 | 4,852.60 | 4,886.95 | 4,760.45 | 4,779.35 | 4,761.41 | -0.20% | 1,164 |
| Aug 10, 2026 | 4,847.45 | 4,858.05 | 4,779.30 | 4,788.90 | 4,770.93 | 0.87% | 1,203 |
| Aug 7, 2026 | 4,851.25 | 4,851.25 | 4,734.70 | 4,747.60 | 4,729.78 | -0.99% | 2,094 |
| Aug 6, 2026 | 4,631.10 | 4,851.20 | 4,631.10 | 4,795.25 | 4,777.25 | 3.58% | 2,290 |
| Aug 5, 2026 | 4,681.00 | 4,720.70 | 4,598.40 | 4,629.55 | 4,612.17 | -0.23% | 2,817 |
| Aug 4, 2026 | 4,662.65 | 4,741.15 | 4,611.45 | 4,640.20 | 4,622.78 | -0.98% | 1,256 |
| Aug 3, 2026 | 4,574.00 | 4,699.75 | 4,528.40 | 4,685.90 | 4,668.31 | 2.25% | 1,813 |
| Jul 31, 2026 | 4,535.80 | 4,625.45 | 4,489.00 | 4,582.90 | 4,565.70 | 0.46% | 2,275 |
| Jul 30, 2026 | 4,582.05 | 4,656.70 | 4,525.65 | 4,562.10 | 4,544.98 | -1.92% | 6,267 |
| Jul 29, 2026 | 4,615.00 | 4,678.30 | 4,598.50 | 4,651.20 | 4,633.74 | 0.94% | 4,416 |
| Jul 28, 2026 | 4,622.25 | 4,636.35 | 4,544.00 | 4,607.80 | 4,590.51 | -0.54% | 8,621 |
| Jul 27, 2026 | 4,577.00 | 4,646.00 | 4,536.50 | 4,633.05 | 4,615.66 | 1.05% | 3,086 |
| Jul 24, 2026 | 4,550.55 | 4,609.00 | 4,508.45 | 4,584.80 | 4,567.59 | 0.16% | 43,351 |
| Jul 23, 2026 | 4,626.00 | 4,626.00 | 4,554.05 | 4,577.50 | 4,560.32 | -1.12% | 2,130 |
| Jul 22, 2026 | 4,691.05 | 4,691.05 | 4,554.50 | 4,629.35 | 4,611.98 | -1.04% | 1,754 |
| Jul 21, 2026 | 4,657.50 | 4,713.00 | 4,642.15 | 4,677.95 | 4,660.39 | 0.42% | 1,137 |
| Jul 20, 2026 | 4,646.00 | 4,707.20 | 4,622.60 | 4,658.30 | 4,640.82 | 0.26% | 1,825 |
| Jul 17, 2026 | 4,755.05 | 4,771.00 | 4,618.90 | 4,646.25 | 4,628.81 | -2.84% | 4,140 |
| Jul 16, 2026 | 4,840.00 | 4,899.45 | 4,750.05 | 4,781.90 | 4,763.95 | -0.90% | 1,228 |
| Jul 15, 2026 | 4,705.20 | 4,910.35 | 4,705.20 | 4,825.10 | 4,806.99 | 1.42% | 4,139 |
| Jul 14, 2026 | 4,701.25 | 4,802.00 | 4,677.15 | 4,757.60 | 4,739.74 | 0.51% | 3,116 |
| Jul 13, 2026 | 4,730.95 | 4,764.20 | 4,651.50 | 4,733.50 | 4,715.73 | 1.24% | 3,436 |
| Jul 10, 2026 | 4,664.95 | 4,757.95 | 4,651.65 | 4,675.75 | 4,658.20 | -0.26% | 56,944 |
| Jul 9, 2026 | 4,662.05 | 4,724.00 | 4,641.00 | 4,687.75 | 4,670.16 | 0.44% | 2,372 |
| Jul 8, 2026 | 4,700.10 | 4,745.05 | 4,625.00 | 4,667.00 | 4,649.48 | -1.76% | 76,081 |
| Jul 7, 2026 | 4,784.30 | 4,807.55 | 4,728.75 | 4,750.85 | 4,733.02 | -1.25% | 1,205 |
| Jul 6, 2026 | 4,725.00 | 4,833.35 | 4,701.60 | 4,811.20 | 4,793.14 | 1.16% | 3,084 |