AIA Engineering Limited (NSE:AIAENG)
India · Delayed Price · Currency is INR 3,302.80
-10.70 (-0.32%)
Oct 17, 2025, 3:29 PM IST
AIA Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 153,563 |
| Oct 15, 2025 | 3,245.00 | 3,270.00 | 3,196.60 | 3,238.70 | 3,238.70 | 0.31% | 164,509 |
| Oct 14, 2025 | 3,245.00 | 3,245.00 | 3,186.00 | 3,228.60 | 3,228.60 | -0.13% | 51,874 |
| 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% | 48,282 |
| Oct 8, 2025 | 3,189.00 | 3,235.20 | 3,153.30 | 3,224.20 | 3,224.20 | 1.61% | 93,820 |
| 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% | 38,172 |
| 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% | 573,818 |
| 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 |
| 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 | 3,097.71 | 0.75% | 45,344 |
| Sep 1, 2025 | 3,100.00 | 3,100.00 | 3,046.50 | 3,090.60 | 3,074.53 | 1.12% | 71,181 |
| Aug 29, 2025 | 3,017.40 | 3,069.80 | 3,010.90 | 3,056.30 | 3,040.41 | 1.29% | 162,363 |
| Aug 28, 2025 | 3,041.40 | 3,054.10 | 3,001.10 | 3,017.40 | 3,001.71 | -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 | 3,074.03 | -0.57% | 54,878 |
| Aug 22, 2025 | 3,106.10 | 3,130.90 | 3,069.00 | 3,107.70 | 3,091.54 | -0.25% | 26,993 |
| Aug 21, 2025 | 3,113.00 | 3,127.70 | 3,102.00 | 3,115.60 | 3,099.40 | 0.62% | 28,687 |
| Aug 20, 2025 | 3,135.50 | 3,147.90 | 3,085.50 | 3,096.50 | 3,080.40 | -0.99% | 37,829 |
| Aug 19, 2025 | 3,119.20 | 3,139.30 | 3,078.00 | 3,127.40 | 3,111.14 | 0.26% | 61,326 |
| Aug 18, 2025 | 3,145.00 | 3,149.50 | 3,085.00 | 3,119.20 | 3,102.98 | 0.02% | 57,752 |
| Aug 14, 2025 | 3,147.90 | 3,147.90 | 3,048.00 | 3,118.60 | 3,102.38 | -0.44% | 88,838 |
| Aug 13, 2025 | 3,100.10 | 3,274.90 | 3,090.90 | 3,132.50 | 3,116.21 | 1.02% | 136,280 |
| Aug 12, 2025 | 3,120.20 | 3,145.60 | 3,080.00 | 3,100.90 | 3,084.78 | -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 | 3,072.54 | -1.95% | 48,427 |
| Aug 7, 2025 | 3,198.00 | 3,198.00 | 3,130.40 | 3,150.00 | 3,133.62 | -1.27% | 36,198 |
| Aug 6, 2025 | 3,146.00 | 3,213.70 | 3,134.10 | 3,190.50 | 3,173.91 | 1.54% | 39,080 |