AIA Engineering Limited (NSE:AIAENG)
India · Delayed Price · Currency is INR 3,080.00
-56.60 (-1.80%)
Sep 19, 2025, 3:29 PM IST
AIA Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 3,117.20 | 3,160.00 | 3,104.30 | 3,136.60 | 3,136.60 | 0.41% | 41,374 |
| 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 |
| Sep 5, 2025 | 3,075.00 | 3,081.70 | 3,042.20 | 3,052.40 | 3,052.40 | -0.62% | 22,175 |
| Sep 4, 2025 | 3,075.00 | 3,098.90 | 3,062.10 | 3,071.40 | 3,071.40 | -0.13% | 29,316 |
| Sep 3, 2025 | 3,139.60 | 3,139.60 | 3,060.00 | 3,075.30 | 3,059.30 | -1.24% | 89,544 |
| Sep 2, 2025 | 3,120.00 | 3,140.00 | 3,061.00 | 3,113.90 | 3,097.70 | 0.75% | 45,344 |
| Sep 1, 2025 | 3,100.00 | 3,100.00 | 3,046.50 | 3,090.60 | 3,074.52 | 1.12% | 71,181 |
| Aug 29, 2025 | 3,017.40 | 3,069.80 | 3,010.90 | 3,056.30 | 3,040.40 | 1.29% | 162,363 |
| Aug 28, 2025 | 3,041.40 | 3,054.10 | 3,001.10 | 3,017.40 | 3,001.70 | -0.73% | 85,088 |
| Aug 26, 2025 | 3,103.00 | 3,110.70 | 3,035.00 | 3,039.70 | 3,023.89 | -1.63% | 50,492 |
| Aug 25, 2025 | 3,100.00 | 3,121.90 | 3,085.00 | 3,090.10 | 3,074.02 | -0.57% | 54,878 |
| Aug 22, 2025 | 3,106.10 | 3,130.90 | 3,069.00 | 3,107.70 | 3,091.53 | -0.25% | 26,993 |
| Aug 21, 2025 | 3,113.00 | 3,127.70 | 3,102.00 | 3,115.60 | 3,099.39 | 0.62% | 28,687 |
| Aug 20, 2025 | 3,135.50 | 3,147.90 | 3,085.50 | 3,096.50 | 3,080.39 | -0.99% | 37,829 |
| Aug 19, 2025 | 3,119.20 | 3,139.30 | 3,078.00 | 3,127.40 | 3,111.13 | 0.26% | 61,326 |
| Aug 18, 2025 | 3,145.00 | 3,149.50 | 3,085.00 | 3,119.20 | 3,102.97 | 0.02% | 57,752 |
| Aug 14, 2025 | 3,147.90 | 3,147.90 | 3,048.00 | 3,118.60 | 3,102.37 | -0.44% | 88,838 |
| Aug 13, 2025 | 3,100.10 | 3,274.90 | 3,090.90 | 3,132.50 | 3,116.20 | 1.02% | 136,280 |
| Aug 12, 2025 | 3,120.20 | 3,145.60 | 3,080.00 | 3,100.90 | 3,084.77 | -0.38% | 39,362 |
| Aug 11, 2025 | 3,088.00 | 3,149.90 | 3,060.00 | 3,112.70 | 3,096.51 | 0.78% | 155,874 |
| Aug 8, 2025 | 3,150.00 | 3,163.00 | 3,070.00 | 3,088.60 | 3,072.53 | -1.95% | 48,427 |
| Aug 7, 2025 | 3,198.00 | 3,198.00 | 3,130.40 | 3,150.00 | 3,133.61 | -1.27% | 36,198 |
| Aug 6, 2025 | 3,146.00 | 3,213.70 | 3,134.10 | 3,190.50 | 3,173.90 | 1.54% | 39,080 |
| Aug 5, 2025 | 3,090.00 | 3,153.90 | 3,066.00 | 3,142.00 | 3,125.65 | 2.37% | 48,085 |
| Aug 4, 2025 | 3,091.00 | 3,107.90 | 3,025.00 | 3,069.30 | 3,053.33 | -0.82% | 97,545 |
| Aug 1, 2025 | 3,133.00 | 3,145.50 | 3,090.00 | 3,094.80 | 3,078.70 | -1.21% | 28,970 |
| Jul 31, 2025 | 3,181.10 | 3,194.00 | 3,125.00 | 3,132.60 | 3,116.30 | -1.96% | 45,435 |
| Jul 30, 2025 | 3,183.20 | 3,222.00 | 3,171.70 | 3,195.30 | 3,178.68 | 0.38% | 21,757 |
| Jul 29, 2025 | 3,210.00 | 3,234.70 | 3,162.00 | 3,183.20 | 3,166.64 | -1.18% | 23,710 |
| Jul 28, 2025 | 3,250.00 | 3,289.00 | 3,212.00 | 3,221.30 | 3,204.54 | -1.15% | 18,290 |
| Jul 25, 2025 | 3,336.50 | 3,343.50 | 3,224.00 | 3,258.90 | 3,241.94 | -1.95% | 119,186 |
| Jul 24, 2025 | 3,354.50 | 3,383.30 | 3,316.00 | 3,323.60 | 3,306.31 | -0.92% | 17,844 |
| Jul 23, 2025 | 3,338.00 | 3,368.00 | 3,311.90 | 3,354.50 | 3,337.05 | 0.50% | 17,034 |
| Jul 22, 2025 | 3,379.20 | 3,379.20 | 3,319.90 | 3,337.80 | 3,320.43 | -0.24% | 10,611 |
| Jul 21, 2025 | 3,368.00 | 3,375.90 | 3,338.00 | 3,345.70 | 3,328.29 | -0.66% | 17,578 |
| Jul 18, 2025 | 3,459.80 | 3,459.80 | 3,365.00 | 3,368.00 | 3,350.48 | -2.31% | 21,895 |
| Jul 17, 2025 | 3,386.80 | 3,465.00 | 3,377.50 | 3,447.50 | 3,429.56 | 1.82% | 57,640 |
| Jul 16, 2025 | 3,380.00 | 3,433.40 | 3,364.50 | 3,386.00 | 3,368.38 | -0.36% | 19,455 |
| Jul 15, 2025 | 3,399.80 | 3,472.00 | 3,372.80 | 3,398.20 | 3,380.52 | 1.45% | 69,410 |
| Jul 14, 2025 | 3,359.70 | 3,425.00 | 3,330.90 | 3,349.60 | 3,332.17 | -0.30% | 14,149 |
| Jul 11, 2025 | 3,405.00 | 3,454.40 | 3,352.00 | 3,359.70 | 3,342.22 | -2.06% | 24,024 |
| Jul 10, 2025 | 3,450.00 | 3,469.80 | 3,405.20 | 3,430.40 | 3,412.55 | -0.83% | 18,749 |
| Jul 9, 2025 | 3,461.00 | 3,529.40 | 3,425.10 | 3,459.10 | 3,441.10 | 0.42% | 69,342 |