AIA Engineering Limited (NSE:AIAENG)
India · Delayed Price · Currency is INR 3,938.90
+71.80 (1.86%)
Feb 17, 2026, 2:00 PM IST
AIA Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 3,861.80 | 3,924.90 | 3,820.00 | 3,867.10 | 3,867.10 | 0.14% | 24,304 |
| Feb 13, 2026 | 3,939.00 | 3,965.20 | 3,828.60 | 3,861.80 | 3,861.80 | -2.26% | 68,253 |
| Feb 12, 2026 | 4,020.00 | 4,020.10 | 3,920.90 | 3,951.10 | 3,951.10 | -1.87% | 42,504 |
| Feb 11, 2026 | 4,080.00 | 4,087.90 | 4,009.80 | 4,026.20 | 4,026.20 | -2.00% | 35,128 |
| Feb 10, 2026 | 4,077.90 | 4,140.30 | 4,041.80 | 4,108.40 | 4,108.40 | 0.93% | 52,739 |
| Feb 9, 2026 | 3,904.90 | 4,200.00 | 3,850.00 | 4,070.40 | 4,070.40 | 4.83% | 84,312 |
| Feb 6, 2026 | 3,962.00 | 3,962.10 | 3,856.10 | 3,882.70 | 3,882.70 | -2.13% | 24,459 |
| Feb 5, 2026 | 4,120.00 | 4,128.20 | 3,922.10 | 3,967.00 | 3,967.00 | -2.97% | 37,648 |
| Feb 4, 2026 | 4,039.70 | 4,206.10 | 3,897.90 | 4,088.50 | 4,088.50 | 1.21% | 74,942 |
| Feb 3, 2026 | 4,140.00 | 4,140.00 | 4,014.60 | 4,039.70 | 4,039.70 | 0.59% | 49,545 |
| Feb 2, 2026 | 3,978.80 | 4,037.00 | 3,841.90 | 4,016.20 | 4,016.20 | 0.50% | 55,944 |
| Feb 1, 2026 | 3,901.10 | 4,029.50 | 3,802.40 | 3,996.40 | 3,996.40 | 0.19% | 18,798 |
| Jan 30, 2026 | 4,000.50 | 4,090.90 | 3,906.90 | 3,989.00 | 3,989.00 | -0.27% | 139,733 |
| Jan 29, 2026 | 3,907.20 | 4,143.90 | 3,837.90 | 3,999.90 | 3,999.90 | 2.37% | 46,872 |
| Jan 28, 2026 | 3,920.00 | 3,920.00 | 3,800.20 | 3,907.20 | 3,907.20 | 1.69% | 30,586 |
| Jan 27, 2026 | 3,729.90 | 3,947.70 | 3,668.10 | 3,842.10 | 3,842.10 | 3.01% | 50,078 |
| Jan 23, 2026 | 3,769.50 | 3,785.30 | 3,706.50 | 3,729.90 | 3,729.90 | -0.75% | 58,062 |
| Jan 22, 2026 | 3,749.00 | 3,830.00 | 3,721.50 | 3,758.20 | 3,758.20 | 0.99% | 39,513 |
| Jan 21, 2026 | 3,740.20 | 3,798.70 | 3,692.10 | 3,721.30 | 3,721.30 | -0.52% | 71,414 |
| Jan 20, 2026 | 3,846.00 | 3,846.00 | 3,723.80 | 3,740.60 | 3,740.60 | -3.24% | 56,416 |
| Jan 19, 2026 | 3,915.00 | 3,915.00 | 3,852.30 | 3,865.90 | 3,865.90 | -2.08% | 39,896 |
| Jan 16, 2026 | 3,901.00 | 3,960.00 | 3,881.80 | 3,948.00 | 3,948.00 | 0.32% | 52,960 |
| Jan 14, 2026 | 3,883.00 | 3,965.00 | 3,850.30 | 3,935.40 | 3,935.40 | 0.78% | 46,240 |
| Jan 13, 2026 | 3,990.00 | 4,001.90 | 3,819.00 | 3,905.10 | 3,905.10 | -2.05% | 69,291 |
| Jan 12, 2026 | 3,950.00 | 4,043.70 | 3,872.90 | 3,986.80 | 3,986.80 | 0.84% | 45,546 |
| Jan 9, 2026 | 4,029.20 | 4,080.00 | 3,920.00 | 3,953.70 | 3,953.70 | -2.60% | 86,963 |
| Jan 8, 2026 | 3,989.20 | 4,168.70 | 3,988.60 | 4,059.10 | 4,059.10 | 1.75% | 237,206 |
| Jan 7, 2026 | 4,093.80 | 4,093.80 | 3,969.10 | 3,989.20 | 3,989.20 | -2.02% | 53,934 |
| Jan 6, 2026 | 4,065.90 | 4,116.40 | 4,024.90 | 4,071.50 | 4,071.50 | -0.16% | 30,349 |
| Jan 5, 2026 | 4,090.10 | 4,165.50 | 4,051.10 | 4,078.00 | 4,078.00 | -0.29% | 84,430 |
| Jan 2, 2026 | 4,030.10 | 4,097.70 | 3,996.50 | 4,089.70 | 4,089.70 | 1.48% | 51,661 |
| Jan 1, 2026 | 4,029.50 | 4,099.90 | 3,963.10 | 4,030.10 | 4,030.10 | 0.31% | 74,906 |
| Dec 31, 2025 | 3,930.00 | 4,060.00 | 3,892.30 | 4,017.50 | 4,017.50 | 1.72% | 104,039 |
| Dec 30, 2025 | 3,794.00 | 4,080.00 | 3,756.80 | 3,949.70 | 3,949.70 | 3.00% | 333,415 |
| Dec 29, 2025 | 3,897.00 | 3,897.00 | 3,766.80 | 3,834.80 | 3,834.80 | -1.27% | 35,427 |
| Dec 26, 2025 | 3,941.90 | 3,954.30 | 3,870.70 | 3,884.30 | 3,884.30 | -1.46% | 32,466 |
| Dec 24, 2025 | 3,900.60 | 3,999.00 | 3,870.20 | 3,941.90 | 3,941.90 | 1.06% | 105,669 |
| Dec 23, 2025 | 3,933.10 | 3,942.00 | 3,825.00 | 3,900.60 | 3,900.60 | -0.49% | 126,464 |
| Dec 22, 2025 | 3,805.90 | 3,960.00 | 3,792.00 | 3,919.90 | 3,919.90 | 3.05% | 76,902 |
| Dec 19, 2025 | 3,773.80 | 3,854.80 | 3,762.10 | 3,803.90 | 3,803.90 | 0.09% | 29,688 |
| Dec 18, 2025 | 3,832.00 | 3,840.00 | 3,732.20 | 3,800.30 | 3,800.30 | -0.41% | 24,790 |
| Dec 17, 2025 | 3,755.00 | 3,827.60 | 3,720.00 | 3,816.00 | 3,816.00 | 1.38% | 32,454 |
| Dec 16, 2025 | 3,882.00 | 3,886.00 | 3,750.00 | 3,763.90 | 3,763.90 | -3.34% | 45,887 |
| 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 |