AIA Engineering Limited (NSE:AIAENG)
India · Delayed Price · Currency is INR 4,563.50
-80.00 (-1.72%)
Jul 30, 2026, 3:29 PM IST
AIA Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 4,663.50 | 4,663.50 | 4,553.00 | 4,590.00 | - | -1.15% | 12,896 |
| Jul 29, 2026 | 4,603.00 | 4,675.00 | 4,594.50 | 4,643.50 | 4,643.50 | 0.88% | 46,596 |
| Jul 28, 2026 | 4,634.50 | 4,634.50 | 4,540.00 | 4,603.00 | 4,603.00 | -0.68% | 31,114 |
| Jul 27, 2026 | 4,585.00 | 4,651.50 | 4,531.00 | 4,634.50 | 4,634.50 | 1.12% | 70,317 |
| Jul 24, 2026 | 4,552.00 | 4,612.00 | 4,505.50 | 4,583.00 | 4,583.00 | 0.02% | 36,931 |
| Jul 23, 2026 | 4,629.00 | 4,654.50 | 4,552.00 | 4,582.00 | 4,582.00 | -0.96% | 46,706 |
| Jul 22, 2026 | 4,681.50 | 4,693.00 | 4,550.00 | 4,626.50 | 4,626.50 | -1.17% | 38,515 |
| Jul 21, 2026 | 4,678.00 | 4,711.50 | 4,638.00 | 4,681.50 | 4,681.50 | 0.52% | 31,494 |
| Jul 20, 2026 | 4,628.00 | 4,710.00 | 4,622.00 | 4,657.50 | 4,657.50 | 0.22% | 35,891 |
| Jul 17, 2026 | 4,814.00 | 4,814.00 | 4,613.50 | 4,647.50 | 4,647.50 | -2.76% | 49,369 |
| Jul 16, 2026 | 4,850.00 | 4,890.00 | 4,750.00 | 4,779.50 | 4,779.50 | -1.01% | 37,210 |
| Jul 15, 2026 | 4,778.50 | 4,912.50 | 4,778.50 | 4,828.50 | 4,828.50 | 1.44% | 166,287 |
| Jul 14, 2026 | 4,732.00 | 4,780.00 | 4,674.00 | 4,760.00 | 4,760.00 | 0.59% | 47,518 |
| Jul 13, 2026 | 4,690.00 | 4,765.00 | 4,640.00 | 4,732.00 | 4,732.00 | 1.04% | 113,543 |
| Jul 10, 2026 | 4,710.00 | 4,756.00 | 4,648.00 | 4,683.50 | 4,683.50 | -0.09% | 93,948 |
| Jul 9, 2026 | 4,667.00 | 4,725.00 | 4,630.00 | 4,687.50 | 4,687.50 | 0.44% | 92,253 |
| Jul 8, 2026 | 4,737.00 | 4,737.00 | 4,621.50 | 4,667.00 | 4,667.00 | -1.88% | 139,016 |
| Jul 7, 2026 | 4,815.00 | 4,842.50 | 4,725.00 | 4,756.50 | 4,756.50 | -1.17% | 41,532 |
| Jul 6, 2026 | 4,710.00 | 4,828.00 | 4,688.00 | 4,813.00 | 4,813.00 | 1.23% | 69,885 |
| Jul 3, 2026 | 4,812.00 | 4,839.00 | 4,718.00 | 4,754.50 | 4,754.50 | -0.95% | 102,604 |
| Jul 2, 2026 | 5,019.00 | 5,038.50 | 4,760.00 | 4,800.00 | 4,800.00 | -3.92% | 131,346 |
| Jul 1, 2026 | 5,080.00 | 5,144.00 | 4,841.00 | 4,996.00 | 4,996.00 | -1.68% | 128,786 |
| Jun 30, 2026 | 4,976.00 | 5,180.00 | 4,912.10 | 5,081.40 | 5,081.40 | 2.63% | 205,842 |
| Jun 29, 2026 | 4,878.00 | 5,019.30 | 4,807.10 | 4,951.40 | 4,951.40 | 2.52% | 154,754 |
| Jun 25, 2026 | 4,850.00 | 4,892.00 | 4,806.90 | 4,829.90 | 4,829.90 | -0.57% | 55,341 |
| Jun 24, 2026 | 4,924.00 | 4,929.80 | 4,832.50 | 4,857.50 | 4,857.50 | -0.59% | 53,007 |
| Jun 23, 2026 | 4,860.00 | 5,060.00 | 4,822.20 | 4,886.10 | 4,886.10 | 0.79% | 297,045 |
| Jun 22, 2026 | 4,750.00 | 4,867.00 | 4,705.10 | 4,848.00 | 4,848.00 | 3.44% | 245,621 |
| Jun 19, 2026 | 4,521.00 | 4,767.80 | 4,521.00 | 4,687.00 | 4,687.00 | 3.40% | 184,500 |
| Jun 18, 2026 | 4,548.80 | 4,676.00 | 4,510.50 | 4,532.90 | 4,532.90 | 0.70% | 51,768 |
| Jun 17, 2026 | 4,527.50 | 4,578.30 | 4,443.00 | 4,501.60 | 4,501.60 | 0.23% | 75,880 |
| Jun 16, 2026 | 4,509.00 | 4,531.00 | 4,465.00 | 4,491.40 | 4,491.40 | 0.50% | 42,546 |
| Jun 15, 2026 | 4,429.90 | 4,519.00 | 4,362.30 | 4,469.20 | 4,469.20 | 3.13% | 58,196 |
| Jun 12, 2026 | 4,357.00 | 4,387.50 | 4,290.50 | 4,333.70 | 4,333.70 | 0.35% | 49,722 |
| Jun 11, 2026 | 4,400.00 | 4,463.70 | 4,292.50 | 4,318.50 | 4,318.50 | -2.71% | 63,685 |
| Jun 10, 2026 | 4,475.70 | 4,555.00 | 4,410.50 | 4,439.00 | 4,439.00 | -1.12% | 167,126 |
| Jun 9, 2026 | 4,548.50 | 4,578.60 | 4,443.30 | 4,489.10 | 4,489.10 | -1.24% | 79,733 |
| Jun 8, 2026 | 4,602.50 | 4,604.80 | 4,530.00 | 4,545.50 | 4,545.50 | -1.84% | 54,753 |
| Jun 5, 2026 | 4,690.00 | 4,775.00 | 4,602.50 | 4,630.70 | 4,630.70 | 0.74% | 206,638 |
| Jun 4, 2026 | 4,520.50 | 4,664.00 | 4,520.50 | 4,596.50 | 4,596.50 | 1.66% | 96,853 |
| Jun 3, 2026 | 4,525.00 | 4,574.70 | 4,483.30 | 4,521.30 | 4,521.30 | -0.68% | 49,880 |
| Jun 2, 2026 | 4,504.80 | 4,562.90 | 4,428.70 | 4,552.30 | 4,552.30 | 0.65% | 74,628 |
| Jun 1, 2026 | 4,525.70 | 4,607.40 | 4,481.00 | 4,522.70 | 4,522.70 | 0.42% | 192,749 |
| May 29, 2026 | 4,461.00 | 4,551.70 | 4,376.50 | 4,503.60 | 4,503.60 | 1.71% | 212,656 |
| May 27, 2026 | 4,143.40 | 4,495.00 | 4,122.20 | 4,428.10 | 4,428.10 | 6.87% | 1,149,941 |
| May 26, 2026 | 3,987.90 | 4,194.00 | 3,970.00 | 4,143.40 | 4,143.40 | 4.29% | 241,336 |
| May 25, 2026 | 4,036.10 | 4,090.00 | 3,932.70 | 3,972.80 | 3,972.80 | -0.53% | 28,184 |
| May 22, 2026 | 3,981.00 | 4,049.90 | 3,961.00 | 3,994.00 | 3,994.00 | -0.04% | 41,320 |
| May 21, 2026 | 3,962.20 | 4,042.10 | 3,962.20 | 3,995.40 | 3,995.40 | 0.84% | 31,651 |
| May 20, 2026 | 3,982.80 | 4,020.70 | 3,921.10 | 3,962.20 | 3,962.20 | -1.01% | 19,072 |