AIA Engineering Limited (NSE:AIAENG)
India · Delayed Price · Currency is INR 4,357.60
-27.30 (-0.62%)
Aug 20, 2026, 3:30 PM IST
AIA Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 4,384.90 | 4,535.80 | 4,350.00 | 4,357.60 | 4,357.60 | -0.62% | 42,922 |
| Aug 19, 2026 | 4,412.50 | 4,447.60 | 4,368.00 | 4,384.90 | 4,384.90 | -1.41% | 34,136 |
| Aug 18, 2026 | 4,383.60 | 4,479.00 | 4,326.10 | 4,447.60 | 4,447.60 | 1.46% | 52,134 |
| Aug 17, 2026 | 4,423.00 | 4,443.40 | 4,342.70 | 4,383.60 | 4,383.60 | -2.21% | 51,530 |
| Aug 14, 2026 | 4,437.90 | 4,629.90 | 4,414.70 | 4,482.80 | 4,482.80 | 1.08% | 97,062 |
| Aug 13, 2026 | 4,542.10 | 4,544.30 | 4,366.00 | 4,435.10 | 4,435.10 | -1.94% | 104,693 |
| Aug 12, 2026 | 4,786.00 | 4,824.40 | 4,490.20 | 4,523.00 | 4,523.00 | -5.41% | 150,211 |
| Aug 11, 2026 | 4,823.60 | 4,885.90 | 4,763.50 | 4,781.60 | 4,781.60 | -0.18% | 32,387 |
| Aug 10, 2026 | 4,800.00 | 4,855.50 | 4,774.80 | 4,790.30 | 4,790.30 | 0.30% | 34,703 |
| Aug 7, 2026 | 4,804.00 | 4,848.20 | 4,751.10 | 4,776.00 | 4,776.00 | -0.40% | 46,225 |
| Aug 6, 2026 | 4,626.60 | 4,859.80 | 4,602.60 | 4,795.40 | 4,795.40 | 3.20% | 82,559 |
| Aug 5, 2026 | 4,650.00 | 4,729.00 | 4,583.00 | 4,646.60 | 4,646.60 | 0.42% | 58,625 |
| Aug 4, 2026 | 4,640.00 | 4,740.00 | 4,606.80 | 4,627.00 | 4,627.00 | -1.23% | 37,479 |
| Aug 3, 2026 | 4,568.00 | 4,700.00 | 4,460.00 | 4,684.60 | 4,684.60 | 2.04% | 57,776 |
| Jul 31, 2026 | 4,563.50 | 4,624.00 | 4,484.00 | 4,591.00 | 4,591.00 | 0.60% | 131,078 |
| Jul 30, 2026 | 4,663.50 | 4,663.50 | 4,520.00 | 4,563.50 | 4,563.50 | -1.72% | 48,433 |
| 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 |