Skip to main content
logo
AIA Engineering Limited (NSE:AIAENG)
India flag India · Delayed Price · Currency is INR
4,375.00
+231.60 (5.59%)
May 27, 2026, 3:30 PM IST

AIA Engineering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 20264,143.404,495.004,122.204,428.104,428.106.87%1,149,941
May 26, 20263,987.904,194.003,970.004,143.404,143.404.29%241,336
May 25, 20264,036.104,090.003,932.703,972.803,972.80-0.53%28,184
May 22, 20263,981.004,049.903,961.003,994.003,994.00-0.04%41,320
May 21, 20263,962.204,042.103,962.203,995.403,995.400.84%31,651
May 20, 20263,982.804,020.703,921.103,962.203,962.20-1.01%19,072
May 19, 20263,876.004,040.903,867.304,002.604,002.603.07%35,842
May 18, 20263,856.303,921.003,788.603,883.303,883.300.70%24,804
May 15, 20263,861.903,935.403,840.003,856.303,856.300.04%10,991
May 14, 20263,836.003,877.003,806.803,854.803,854.801.58%20,765
May 13, 20263,770.003,896.703,767.003,794.803,794.801.20%16,513
May 12, 20263,905.003,905.503,700.003,749.803,749.80-3.99%29,376
May 11, 20263,973.503,973.503,880.003,905.603,905.60-1.67%10,188
May 8, 20264,021.404,049.903,955.003,971.903,971.90-0.84%24,345
May 7, 20263,935.004,029.003,920.104,005.504,005.502.39%17,340
May 6, 20263,950.003,957.003,856.003,912.003,912.000.92%25,922
May 5, 20263,960.003,967.703,844.203,876.403,876.40-2.06%23,157
May 4, 20263,960.004,020.303,912.603,958.103,958.100.22%21,430
Apr 30, 20263,921.803,962.103,875.003,949.603,949.600.31%13,099
Apr 29, 20264,021.004,025.403,921.403,937.203,937.20-1.42%17,514
Apr 28, 20264,048.104,054.103,973.503,993.803,993.80-0.83%24,406
Apr 27, 20264,017.004,100.004,002.504,027.104,027.100.32%31,111
Apr 24, 20264,099.904,108.904,000.004,014.304,014.30-1.60%24,872
Apr 23, 20264,075.004,110.004,022.004,079.604,079.600.52%28,883
Apr 22, 20264,012.904,079.903,989.004,058.604,058.601.28%52,152
Apr 21, 20264,045.004,095.004,000.004,007.204,007.200.15%61,143
Apr 20, 20264,003.804,075.003,930.204,001.204,001.201.00%72,036
Apr 17, 20263,873.204,012.003,873.203,961.503,961.500.92%22,355
Apr 16, 20263,950.004,012.703,916.203,925.303,925.300.13%50,612
Apr 15, 20263,894.803,929.003,852.303,920.203,920.202.43%94,838
Apr 13, 20263,660.103,864.903,641.503,827.103,827.101.43%41,053
Apr 10, 20263,670.103,792.003,645.203,773.303,773.303.90%73,271
Apr 9, 20263,662.803,704.703,616.003,631.803,631.80-1.16%40,068
Apr 8, 20263,769.003,778.003,661.103,674.503,674.50-0.31%78,628
Apr 7, 20263,651.103,719.103,644.003,685.903,685.900.15%19,728
Apr 6, 20263,642.103,707.803,612.203,680.503,680.500.12%36,537
Apr 2, 20263,611.303,690.703,555.203,676.003,676.00-0.14%26,628
Apr 1, 20263,660.003,700.003,600.003,681.003,681.001.22%48,288
Mar 30, 20263,377.003,697.503,377.003,636.603,636.605.15%220,600
Mar 27, 20263,486.403,525.003,411.303,458.403,458.40-0.80%104,428
Mar 25, 20263,395.003,543.003,344.103,486.403,486.403.20%92,353
Mar 24, 20263,355.003,433.503,252.703,378.303,378.301.88%104,449
Mar 23, 20263,399.903,400.403,282.203,315.903,315.90-2.75%76,579
Mar 20, 20263,608.703,668.903,372.303,409.603,409.60-4.58%163,807
Mar 19, 20263,675.003,692.903,560.003,573.103,573.10-3.94%36,981
Mar 18, 20263,758.403,758.403,666.003,719.603,719.60-0.44%53,589
Mar 17, 20263,729.003,929.003,710.103,736.203,736.201.93%715,852
Mar 16, 20263,650.003,711.603,593.203,665.603,665.600.01%35,375
Mar 13, 20263,729.003,729.003,640.003,665.303,665.30-1.54%23,041
Mar 12, 20263,700.003,755.903,627.703,722.803,722.80-0.54%47,149