AIA Engineering Limited (NSE:AIAENG)
India · Delayed Price · Currency is INR 3,733.40
+21.80 (0.59%)
Nov 19, 2025, 3:30 PM IST
AIA Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 3,053.30 | 3,265.00 | 3,053.30 | 3,247.80 | 3,247.80 | 6.37% | 216,421 |
| Sep 30, 2025 | 3,052.30 | 3,095.80 | 3,045.00 | 3,053.30 | 3,053.30 | -0.31% | 573,799 |
| Sep 29, 2025 | 3,069.90 | 3,122.00 | 3,055.00 | 3,062.80 | 3,062.80 | -0.23% | 288,042 |
| Sep 26, 2025 | 3,099.00 | 3,111.30 | 3,056.90 | 3,069.90 | 3,069.90 | -0.94% | 252,735 |
| Sep 25, 2025 | 3,082.00 | 3,115.00 | 3,060.40 | 3,099.00 | 3,099.00 | 0.94% | 124,502 |
| Sep 24, 2025 | 3,049.90 | 3,097.00 | 3,041.90 | 3,070.20 | 3,070.20 | 0.47% | 20,959 |
| Sep 23, 2025 | 3,051.00 | 3,066.20 | 3,034.00 | 3,055.70 | 3,055.70 | 0.19% | 130,583 |
| Sep 22, 2025 | 3,086.00 | 3,100.10 | 3,044.80 | 3,049.80 | 3,049.80 | -0.82% | 67,086 |
| Sep 19, 2025 | 3,136.60 | 3,139.90 | 3,055.10 | 3,074.90 | 3,074.90 | -1.97% | 101,114 |
| Sep 18, 2025 | 3,117.20 | 3,160.00 | 3,104.30 | 3,136.60 | 3,136.60 | 0.41% | 41,360 |
| Sep 17, 2025 | 3,114.00 | 3,140.50 | 3,099.00 | 3,123.90 | 3,123.90 | 0.76% | 46,634 |
| Sep 16, 2025 | 3,118.00 | 3,135.00 | 3,091.20 | 3,100.30 | 3,100.30 | -0.28% | 33,050 |
| Sep 15, 2025 | 3,087.90 | 3,120.00 | 3,071.90 | 3,109.00 | 3,109.00 | 0.68% | 49,874 |
| Sep 12, 2025 | 3,038.00 | 3,111.60 | 3,002.00 | 3,087.90 | 3,087.90 | 1.74% | 90,818 |
| Sep 11, 2025 | 3,075.00 | 3,079.50 | 3,026.10 | 3,035.10 | 3,035.10 | -0.88% | 28,906 |
| Sep 10, 2025 | 3,033.30 | 3,091.90 | 3,033.30 | 3,062.20 | 3,062.20 | 0.95% | 65,941 |
| Sep 9, 2025 | 3,032.90 | 3,052.40 | 3,019.00 | 3,033.30 | 3,033.30 | 0.36% | 102,447 |
| Sep 8, 2025 | 3,041.00 | 3,057.90 | 3,018.00 | 3,022.30 | 3,022.30 | -0.99% | 22,180 |