AIA Engineering Limited (NSE:AIAENG)
India · Delayed Price · Currency is INR 4,138.30
-33.80 (-0.81%)
Sep 10, 2026, 11:55 AM IST
AIA Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 4,229.50 | 4,259.10 | 4,165.00 | 4,172.10 | 4,172.10 | -2.04% | 18,400 |
| Sep 8, 2026 | 4,246.00 | 4,283.40 | 4,200.00 | 4,259.00 | 4,259.00 | 0.83% | 25,860 |
| Sep 7, 2026 | 4,231.20 | 4,249.00 | 4,180.00 | 4,224.00 | 4,224.00 | -0.17% | 15,736 |
| Sep 4, 2026 | 4,250.00 | 4,272.40 | 4,206.00 | 4,231.20 | 4,231.20 | -0.59% | 117,943 |
| Sep 3, 2026 | 4,201.20 | 4,320.00 | 4,182.10 | 4,272.40 | 4,256.40 | 2.71% | 121,873 |
| Sep 2, 2026 | 4,243.20 | 4,260.00 | 4,141.00 | 4,159.70 | 4,144.12 | -1.97% | 51,399 |
| Sep 1, 2026 | 4,240.00 | 4,256.80 | 4,210.30 | 4,243.20 | 4,227.31 | -0.34% | 20,642 |
| Aug 31, 2026 | 4,269.00 | 4,307.60 | 4,157.40 | 4,257.50 | 4,241.56 | 0.55% | 71,716 |
| Aug 28, 2026 | 4,232.30 | 4,260.70 | 4,192.20 | 4,234.20 | 4,218.34 | 0.04% | 33,928 |
| Aug 27, 2026 | 4,288.00 | 4,300.00 | 4,223.00 | 4,232.30 | 4,216.45 | -0.08% | 21,571 |
| Aug 26, 2026 | 4,290.00 | 4,311.40 | 4,225.00 | 4,235.50 | 4,219.64 | -0.75% | 25,577 |
| Aug 25, 2026 | 4,276.90 | 4,318.90 | 4,245.00 | 4,267.40 | 4,251.42 | -0.21% | 24,623 |
| Aug 24, 2026 | 4,330.50 | 4,366.90 | 4,267.00 | 4,276.30 | 4,260.29 | -1.67% | 21,051 |
| Aug 21, 2026 | 4,357.60 | 4,425.50 | 4,315.00 | 4,348.90 | 4,332.61 | -0.20% | 21,350 |
| Aug 20, 2026 | 4,384.90 | 4,535.80 | 4,350.00 | 4,357.60 | 4,341.28 | -0.62% | 42,922 |
| Aug 19, 2026 | 4,412.50 | 4,447.60 | 4,368.00 | 4,384.90 | 4,368.48 | -1.41% | 34,136 |
| Aug 18, 2026 | 4,383.60 | 4,479.00 | 4,326.10 | 4,447.60 | 4,430.94 | 1.46% | 52,134 |
| Aug 17, 2026 | 4,423.00 | 4,443.40 | 4,342.70 | 4,383.60 | 4,367.18 | -2.21% | 51,530 |
| Aug 14, 2026 | 4,437.90 | 4,629.90 | 4,414.70 | 4,482.80 | 4,466.01 | 1.08% | 97,062 |
| Aug 13, 2026 | 4,542.10 | 4,544.30 | 4,366.00 | 4,435.10 | 4,418.49 | -1.94% | 104,693 |
| Aug 12, 2026 | 4,786.00 | 4,824.40 | 4,490.20 | 4,523.00 | 4,506.06 | -5.41% | 150,211 |
| Aug 11, 2026 | 4,823.60 | 4,885.90 | 4,763.50 | 4,781.60 | 4,763.69 | -0.18% | 32,387 |
| Aug 10, 2026 | 4,800.00 | 4,855.50 | 4,774.80 | 4,790.30 | 4,772.36 | 0.30% | 34,703 |
| Aug 7, 2026 | 4,804.00 | 4,848.20 | 4,751.10 | 4,776.00 | 4,758.11 | -0.40% | 46,225 |
| Aug 6, 2026 | 4,626.60 | 4,859.80 | 4,602.60 | 4,795.40 | 4,777.44 | 3.20% | 82,559 |
| Aug 5, 2026 | 4,650.00 | 4,729.00 | 4,583.00 | 4,646.60 | 4,629.20 | 0.42% | 58,625 |
| Aug 4, 2026 | 4,640.00 | 4,740.00 | 4,606.80 | 4,627.00 | 4,609.67 | -1.23% | 37,479 |
| Aug 3, 2026 | 4,568.00 | 4,700.00 | 4,460.00 | 4,684.60 | 4,667.06 | 2.04% | 57,776 |
| Jul 31, 2026 | 4,563.50 | 4,624.00 | 4,484.00 | 4,591.00 | 4,573.81 | 0.60% | 131,078 |
| Jul 30, 2026 | 4,663.50 | 4,663.50 | 4,520.00 | 4,563.50 | 4,546.41 | -1.72% | 48,433 |
| Jul 29, 2026 | 4,603.00 | 4,675.00 | 4,594.50 | 4,643.50 | 4,626.11 | 0.88% | 46,596 |
| Jul 28, 2026 | 4,634.50 | 4,634.50 | 4,540.00 | 4,603.00 | 4,585.76 | -0.68% | 31,114 |
| Jul 27, 2026 | 4,585.00 | 4,651.50 | 4,531.00 | 4,634.50 | 4,617.14 | 1.12% | 70,317 |
| Jul 24, 2026 | 4,552.00 | 4,612.00 | 4,505.50 | 4,583.00 | 4,565.84 | 0.02% | 36,931 |
| Jul 23, 2026 | 4,629.00 | 4,654.50 | 4,552.00 | 4,582.00 | 4,564.84 | -0.96% | 46,706 |
| Jul 22, 2026 | 4,681.50 | 4,693.00 | 4,550.00 | 4,626.50 | 4,609.17 | -1.17% | 38,515 |
| Jul 21, 2026 | 4,678.00 | 4,711.50 | 4,638.00 | 4,681.50 | 4,663.97 | 0.52% | 31,494 |
| Jul 20, 2026 | 4,628.00 | 4,710.00 | 4,622.00 | 4,657.50 | 4,640.06 | 0.22% | 35,891 |
| Jul 17, 2026 | 4,814.00 | 4,814.00 | 4,613.50 | 4,647.50 | 4,630.10 | -2.76% | 49,369 |
| Jul 16, 2026 | 4,850.00 | 4,890.00 | 4,750.00 | 4,779.50 | 4,761.60 | -1.01% | 37,210 |
| Jul 15, 2026 | 4,778.50 | 4,912.50 | 4,778.50 | 4,828.50 | 4,810.42 | 1.44% | 166,287 |
| Jul 14, 2026 | 4,732.00 | 4,780.00 | 4,674.00 | 4,760.00 | 4,742.17 | 0.59% | 47,518 |
| Jul 13, 2026 | 4,690.00 | 4,765.00 | 4,640.00 | 4,732.00 | 4,714.28 | 1.04% | 113,543 |
| Jul 10, 2026 | 4,710.00 | 4,756.00 | 4,648.00 | 4,683.50 | 4,665.96 | -0.09% | 93,948 |
| Jul 9, 2026 | 4,667.00 | 4,725.00 | 4,630.00 | 4,687.50 | 4,669.95 | 0.44% | 92,253 |
| Jul 8, 2026 | 4,737.00 | 4,737.00 | 4,621.50 | 4,667.00 | 4,649.52 | -1.88% | 139,016 |
| Jul 7, 2026 | 4,815.00 | 4,842.50 | 4,725.00 | 4,756.50 | 4,738.69 | -1.17% | 41,532 |
| Jul 6, 2026 | 4,710.00 | 4,828.00 | 4,688.00 | 4,813.00 | 4,794.98 | 1.23% | 69,885 |
| Jul 3, 2026 | 4,812.00 | 4,839.00 | 4,718.00 | 4,754.50 | 4,736.69 | -0.95% | 102,604 |
| Jul 2, 2026 | 5,019.00 | 5,038.50 | 4,760.00 | 4,800.00 | 4,782.02 | -3.92% | 131,346 |