AIA Engineering Limited (NSE:AIAENG)
India · Delayed Price · Currency is INR 3,893.80
+144.00 (3.84%)
At close: Dec 15, 2025
AIA Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 3,749.80 | 3,904.00 | 3,719.40 | 3,893.80 | 3,893.80 | 3.84% | 86,949 |
| Dec 12, 2025 | 3,654.70 | 3,778.00 | 3,639.40 | 3,749.80 | 3,749.80 | 3.07% | 62,306 |
| Dec 11, 2025 | 3,691.40 | 3,705.60 | 3,625.00 | 3,638.20 | 3,638.20 | -1.44% | 18,285 |
| Dec 10, 2025 | 3,815.00 | 3,831.90 | 3,666.50 | 3,691.40 | 3,691.40 | -2.83% | 21,532 |
| Dec 9, 2025 | 3,630.00 | 3,819.00 | 3,630.00 | 3,798.80 | 3,798.80 | 3.81% | 35,805 |
| Dec 8, 2025 | 3,784.40 | 3,800.00 | 3,618.90 | 3,659.50 | 3,659.50 | -2.82% | 25,151 |
| Dec 5, 2025 | 3,849.90 | 3,849.90 | 3,720.10 | 3,765.80 | 3,765.80 | -2.03% | 25,066 |
| Dec 4, 2025 | 3,913.00 | 3,913.00 | 3,810.50 | 3,843.80 | 3,843.80 | -1.32% | 93,800 |
| Dec 3, 2025 | 3,845.00 | 3,903.40 | 3,845.00 | 3,895.30 | 3,895.30 | 0.96% | 25,535 |
| Dec 2, 2025 | 3,873.00 | 3,875.60 | 3,810.00 | 3,858.30 | 3,858.30 | 0.11% | 26,938 |
| Dec 1, 2025 | 3,898.70 | 3,920.00 | 3,820.00 | 3,854.10 | 3,854.10 | -0.22% | 63,908 |
| Nov 28, 2025 | 3,846.00 | 3,885.70 | 3,806.00 | 3,862.60 | 3,862.60 | 0.71% | 63,956 |
| Nov 27, 2025 | 3,765.00 | 3,845.80 | 3,758.90 | 3,835.40 | 3,835.40 | 1.92% | 88,747 |
| Nov 26, 2025 | 3,844.00 | 3,869.00 | 3,732.50 | 3,763.10 | 3,763.10 | -1.63% | 59,717 |
| Nov 25, 2025 | 3,722.70 | 3,842.50 | 3,693.60 | 3,825.50 | 3,825.50 | 2.43% | 57,896 |
| Nov 24, 2025 | 3,691.00 | 3,799.00 | 3,652.50 | 3,734.60 | 3,734.60 | 0.97% | 114,999 |
| Nov 21, 2025 | 3,839.60 | 3,844.90 | 3,660.50 | 3,698.70 | 3,698.70 | -3.67% | 82,996 |
| Nov 20, 2025 | 3,750.00 | 3,851.00 | 3,697.40 | 3,839.60 | 3,839.60 | 2.84% | 92,106 |
| Nov 19, 2025 | 3,699.40 | 3,775.00 | 3,682.90 | 3,733.40 | 3,733.40 | 0.59% | 98,242 |
| Nov 18, 2025 | 3,761.00 | 3,769.50 | 3,676.10 | 3,711.60 | 3,711.60 | -1.30% | 78,128 |
| Nov 17, 2025 | 3,693.00 | 3,773.00 | 3,693.00 | 3,760.40 | 3,760.40 | 1.83% | 65,492 |
| Nov 14, 2025 | 3,709.20 | 3,740.30 | 3,665.50 | 3,693.00 | 3,693.00 | -0.43% | 65,806 |
| Nov 13, 2025 | 3,580.00 | 3,719.40 | 3,580.00 | 3,709.00 | 3,709.00 | 2.94% | 156,417 |
| Nov 12, 2025 | 3,583.90 | 3,633.00 | 3,576.70 | 3,603.20 | 3,603.20 | 1.02% | 89,887 |
| Nov 11, 2025 | 3,484.50 | 3,585.00 | 3,470.50 | 3,566.70 | 3,566.70 | 3.51% | 282,715 |
| Nov 10, 2025 | 3,330.00 | 3,476.90 | 3,290.00 | 3,445.70 | 3,445.70 | 5.82% | 490,579 |
| Nov 7, 2025 | 3,300.20 | 3,302.50 | 3,220.00 | 3,256.20 | 3,256.20 | -1.88% | 90,049 |
| Nov 6, 2025 | 3,339.90 | 3,345.80 | 3,281.10 | 3,318.60 | 3,318.60 | -0.45% | 22,254 |
| Nov 4, 2025 | 3,284.00 | 3,346.40 | 3,276.10 | 3,333.50 | 3,333.50 | 2.09% | 28,187 |
| Nov 3, 2025 | 3,258.00 | 3,295.00 | 3,225.70 | 3,265.10 | 3,265.10 | 0.47% | 91,384 |
| Oct 31, 2025 | 3,280.10 | 3,336.10 | 3,241.20 | 3,249.90 | 3,249.90 | -1.39% | 70,902 |
| Oct 30, 2025 | 3,330.20 | 3,330.40 | 3,281.00 | 3,295.70 | 3,295.70 | -1.04% | 16,692 |
| Oct 29, 2025 | 3,338.50 | 3,357.90 | 3,311.00 | 3,330.20 | 3,330.20 | -0.03% | 128,342 |
| Oct 28, 2025 | 3,397.20 | 3,403.00 | 3,322.00 | 3,331.10 | 3,331.10 | -1.66% | 44,448 |
| Oct 27, 2025 | 3,377.00 | 3,399.00 | 3,323.40 | 3,387.30 | 3,387.30 | 0.81% | 41,205 |
| Oct 24, 2025 | 3,356.20 | 3,366.40 | 3,326.50 | 3,360.20 | 3,360.20 | 0.13% | 36,308 |
| Oct 23, 2025 | 3,356.20 | 3,366.40 | 3,305.00 | 3,356.00 | 3,356.00 | - | 65,565 |
| Oct 21, 2025 | 3,340.00 | 3,364.20 | 3,314.30 | 3,356.10 | 3,356.10 | 1.38% | 13,297 |
| Oct 20, 2025 | 3,340.40 | 3,340.40 | 3,287.00 | 3,310.50 | 3,310.50 | 0.23% | 32,587 |
| Oct 17, 2025 | 3,319.80 | 3,328.30 | 3,287.10 | 3,302.80 | 3,302.80 | -0.32% | 53,952 |
| Oct 16, 2025 | 3,267.70 | 3,394.40 | 3,241.70 | 3,313.50 | 3,313.50 | 2.31% | 153,556 |
| Oct 15, 2025 | 3,245.00 | 3,270.00 | 3,196.60 | 3,238.70 | 3,238.70 | 0.31% | 164,467 |
| Oct 14, 2025 | 3,245.00 | 3,245.00 | 3,186.00 | 3,228.60 | 3,228.60 | -0.13% | 51,870 |
| Oct 13, 2025 | 3,232.00 | 3,269.70 | 3,206.10 | 3,232.90 | 3,232.90 | -1.19% | 36,013 |
| Oct 10, 2025 | 3,271.90 | 3,295.00 | 3,249.00 | 3,271.90 | 3,271.90 | - | 65,468 |
| Oct 9, 2025 | 3,205.00 | 3,277.00 | 3,205.00 | 3,271.90 | 3,271.90 | 1.48% | 48,281 |
| Oct 8, 2025 | 3,189.00 | 3,235.20 | 3,153.30 | 3,224.20 | 3,224.20 | 1.61% | 93,815 |
| Oct 7, 2025 | 3,181.00 | 3,220.00 | 3,150.60 | 3,173.20 | 3,173.20 | -0.16% | 191,462 |
| Oct 6, 2025 | 3,210.00 | 3,220.00 | 3,153.00 | 3,178.20 | 3,178.20 | -1.43% | 38,170 |
| Oct 3, 2025 | 3,247.80 | 3,270.50 | 3,189.80 | 3,224.30 | 3,224.30 | -0.72% | 46,298 |