AIA Engineering Limited (NSE:AIAENG)
India · Delayed Price · Currency is INR 3,056.30
+38.90 (1.29%)
Aug 29, 2025, 3:30 PM IST
AIA Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 3,017.40 | 3,069.80 | 3,010.90 | 3,056.30 | 3,056.30 | 1.29% | 162,364 |
| Aug 28, 2025 | 3,041.40 | 3,054.10 | 3,001.10 | 3,017.40 | 3,017.40 | -0.73% | 85,088 |
| Aug 26, 2025 | 3,103.00 | 3,110.70 | 3,035.00 | 3,039.70 | 3,039.70 | -1.63% | 50,492 |
| Aug 25, 2025 | 3,100.00 | 3,121.90 | 3,085.00 | 3,090.10 | 3,090.10 | -0.57% | 54,879 |
| Aug 22, 2025 | 3,106.10 | 3,130.90 | 3,069.00 | 3,107.70 | 3,107.70 | -0.25% | 27,002 |
| Aug 21, 2025 | 3,113.00 | 3,127.70 | 3,102.00 | 3,115.60 | 3,115.60 | 0.62% | 28,687 |
| Aug 20, 2025 | 3,135.50 | 3,147.90 | 3,085.50 | 3,096.50 | 3,096.50 | -0.99% | 37,829 |
| Aug 19, 2025 | 3,119.20 | 3,139.30 | 3,078.00 | 3,127.40 | 3,127.40 | 0.26% | 61,341 |
| Aug 18, 2025 | 3,145.00 | 3,149.50 | 3,085.00 | 3,119.20 | 3,119.20 | 0.02% | 57,753 |
| Aug 14, 2025 | 3,147.90 | 3,147.90 | 3,048.00 | 3,118.60 | 3,118.60 | -0.44% | 88,840 |
| Aug 13, 2025 | 3,100.10 | 3,274.90 | 3,090.90 | 3,132.50 | 3,132.50 | 1.02% | 136,280 |
| Aug 12, 2025 | 3,120.20 | 3,145.60 | 3,080.00 | 3,100.90 | 3,100.90 | -0.38% | 40,669 |
| Aug 11, 2025 | 3,088.00 | 3,149.90 | 3,060.00 | 3,112.70 | 3,112.70 | 0.78% | 155,874 |
| Aug 8, 2025 | 3,150.00 | 3,163.00 | 3,070.00 | 3,088.60 | 3,088.60 | -1.95% | 48,432 |
| Aug 7, 2025 | 3,198.00 | 3,198.00 | 3,130.40 | 3,150.00 | 3,150.00 | -1.27% | 36,278 |
| Aug 6, 2025 | 3,146.00 | 3,213.70 | 3,134.10 | 3,190.50 | 3,190.50 | 1.54% | 39,084 |
| Aug 5, 2025 | 3,090.00 | 3,153.90 | 3,066.00 | 3,142.00 | 3,142.00 | 2.37% | 48,085 |
| Aug 4, 2025 | 3,091.00 | 3,107.90 | 3,025.00 | 3,069.30 | 3,069.30 | -0.82% | 97,545 |
| Aug 1, 2025 | 3,133.00 | 3,145.50 | 3,090.00 | 3,094.80 | 3,094.80 | -1.21% | 28,970 |
| Jul 31, 2025 | 3,181.10 | 3,194.00 | 3,125.00 | 3,132.60 | 3,132.60 | -1.96% | 45,436 |
| Jul 30, 2025 | 3,183.20 | 3,222.00 | 3,171.70 | 3,195.30 | 3,195.30 | 0.38% | 21,757 |
| Jul 29, 2025 | 3,210.00 | 3,234.70 | 3,162.00 | 3,183.20 | 3,183.20 | -1.18% | 23,710 |
| Jul 28, 2025 | 3,250.00 | 3,289.00 | 3,212.00 | 3,221.30 | 3,221.30 | -1.15% | 18,290 |
| Jul 25, 2025 | 3,336.50 | 3,343.50 | 3,224.00 | 3,258.90 | 3,258.90 | -1.95% | 119,186 |
| Jul 24, 2025 | 3,354.50 | 3,383.30 | 3,316.00 | 3,323.60 | 3,323.60 | -0.92% | 17,844 |
| Jul 23, 2025 | 3,338.00 | 3,368.00 | 3,311.90 | 3,354.50 | 3,354.50 | 0.50% | 17,034 |
| Jul 22, 2025 | 3,379.20 | 3,379.20 | 3,319.90 | 3,337.80 | 3,337.80 | -0.24% | 10,611 |
| Jul 21, 2025 | 3,368.00 | 3,375.90 | 3,338.00 | 3,345.70 | 3,345.70 | -0.66% | 17,578 |
| Jul 18, 2025 | 3,459.80 | 3,459.80 | 3,365.00 | 3,368.00 | 3,368.00 | -2.31% | 21,895 |
| Jul 17, 2025 | 3,386.80 | 3,465.00 | 3,377.50 | 3,447.50 | 3,447.50 | 1.82% | 57,640 |
| Jul 16, 2025 | 3,380.00 | 3,433.40 | 3,364.50 | 3,386.00 | 3,386.00 | -0.36% | 19,455 |
| Jul 15, 2025 | 3,399.80 | 3,472.00 | 3,372.80 | 3,398.20 | 3,398.20 | 1.45% | 69,410 |
| Jul 14, 2025 | 3,359.70 | 3,425.00 | 3,330.90 | 3,349.60 | 3,349.60 | -0.30% | 14,149 |
| Jul 11, 2025 | 3,405.00 | 3,454.40 | 3,352.00 | 3,359.70 | 3,359.70 | -2.06% | 24,024 |
| Jul 10, 2025 | 3,450.00 | 3,469.80 | 3,405.20 | 3,430.40 | 3,430.40 | -0.83% | 18,749 |
| Jul 9, 2025 | 3,461.00 | 3,529.40 | 3,425.10 | 3,459.10 | 3,459.10 | 0.42% | 69,342 |
| Jul 8, 2025 | 3,379.00 | 3,499.90 | 3,355.60 | 3,444.80 | 3,444.80 | 2.74% | 175,621 |
| Jul 7, 2025 | 3,316.10 | 3,376.40 | 3,284.30 | 3,353.00 | 3,353.00 | 1.11% | 93,845 |
| Jul 4, 2025 | 3,300.00 | 3,323.60 | 3,276.10 | 3,316.10 | 3,316.10 | 0.19% | 22,773 |
| Jul 3, 2025 | 3,304.10 | 3,331.40 | 3,270.00 | 3,309.80 | 3,309.80 | 1.71% | 92,924 |
| Jul 2, 2025 | 3,296.80 | 3,312.80 | 3,249.00 | 3,254.10 | 3,254.10 | -1.30% | 96,966 |
| Jul 1, 2025 | 3,317.00 | 3,340.10 | 3,290.00 | 3,296.80 | 3,296.80 | -0.39% | 23,725 |
| Jun 30, 2025 | 3,340.00 | 3,355.20 | 3,302.00 | 3,309.80 | 3,309.80 | -0.67% | 23,650 |
| Jun 27, 2025 | 3,325.00 | 3,356.90 | 3,320.00 | 3,332.10 | 3,332.10 | 0.24% | 18,726 |
| Jun 26, 2025 | 3,298.60 | 3,361.40 | 3,271.00 | 3,324.20 | 3,324.20 | 0.78% | 37,485 |
| Jun 25, 2025 | 3,280.00 | 3,318.80 | 3,256.40 | 3,298.60 | 3,298.60 | 0.64% | 113,745 |
| Jun 24, 2025 | 3,315.00 | 3,329.90 | 3,272.50 | 3,277.50 | 3,277.50 | -0.67% | 62,845 |
| Jun 23, 2025 | 3,252.00 | 3,331.50 | 3,252.00 | 3,299.50 | 3,299.50 | 0.91% | 25,667 |
| Jun 20, 2025 | 3,360.10 | 3,374.90 | 3,200.00 | 3,269.60 | 3,269.60 | -2.69% | 623,776 |
| Jun 19, 2025 | 3,391.00 | 3,440.00 | 3,350.00 | 3,360.00 | 3,360.00 | -0.72% | 26,386 |