AIA Engineering Limited (NSE:AIAENG)
India · Delayed Price · Currency is INR 3,988.00
-39.10 (-0.97%)
Apr 28, 2026, 3:30 PM IST
AIA Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4,048.10 | 4,054.10 | 3,973.50 | 3,993.80 | 3,993.80 | -0.83% | 24,406 |
| Apr 27, 2026 | 4,017.00 | 4,100.00 | 4,002.50 | 4,027.10 | 4,027.10 | 0.32% | 31,111 |
| Apr 24, 2026 | 4,099.90 | 4,108.90 | 4,000.00 | 4,014.30 | 4,014.30 | -1.60% | 24,872 |
| Apr 23, 2026 | 4,075.00 | 4,110.00 | 4,022.00 | 4,079.60 | 4,079.60 | 0.52% | 28,883 |
| Apr 22, 2026 | 4,012.90 | 4,079.90 | 3,989.00 | 4,058.60 | 4,058.60 | 1.28% | 52,152 |
| Apr 21, 2026 | 4,045.00 | 4,095.00 | 4,000.00 | 4,007.20 | 4,007.20 | 0.15% | 61,143 |
| Apr 20, 2026 | 4,003.80 | 4,075.00 | 3,930.20 | 4,001.20 | 4,001.20 | 1.00% | 72,036 |
| Apr 17, 2026 | 3,873.20 | 4,012.00 | 3,873.20 | 3,961.50 | 3,961.50 | 0.92% | 22,355 |
| Apr 16, 2026 | 3,950.00 | 4,012.70 | 3,916.20 | 3,925.30 | 3,925.30 | 0.13% | 50,612 |
| Apr 15, 2026 | 3,894.80 | 3,929.00 | 3,852.30 | 3,920.20 | 3,920.20 | 2.43% | 94,838 |
| Apr 13, 2026 | 3,660.10 | 3,864.90 | 3,641.50 | 3,827.10 | 3,827.10 | 1.43% | 41,053 |
| Apr 10, 2026 | 3,670.10 | 3,792.00 | 3,645.20 | 3,773.30 | 3,773.30 | 3.90% | 73,271 |
| Apr 9, 2026 | 3,662.80 | 3,704.70 | 3,616.00 | 3,631.80 | 3,631.80 | -1.16% | 40,068 |
| Apr 8, 2026 | 3,769.00 | 3,778.00 | 3,661.10 | 3,674.50 | 3,674.50 | -0.31% | 78,628 |
| Apr 7, 2026 | 3,651.10 | 3,719.10 | 3,644.00 | 3,685.90 | 3,685.90 | 0.15% | 19,728 |
| Apr 6, 2026 | 3,642.10 | 3,707.80 | 3,612.20 | 3,680.50 | 3,680.50 | 0.12% | 36,537 |
| Apr 2, 2026 | 3,611.30 | 3,690.70 | 3,555.20 | 3,676.00 | 3,676.00 | -0.14% | 26,628 |
| Apr 1, 2026 | 3,660.00 | 3,700.00 | 3,600.00 | 3,681.00 | 3,681.00 | 1.22% | 48,288 |
| Mar 30, 2026 | 3,377.00 | 3,697.50 | 3,377.00 | 3,636.60 | 3,636.60 | 5.15% | 220,600 |
| Mar 27, 2026 | 3,486.40 | 3,525.00 | 3,411.30 | 3,458.40 | 3,458.40 | -0.80% | 104,428 |
| Mar 25, 2026 | 3,395.00 | 3,543.00 | 3,344.10 | 3,486.40 | 3,486.40 | 3.20% | 92,353 |
| Mar 24, 2026 | 3,355.00 | 3,433.50 | 3,252.70 | 3,378.30 | 3,378.30 | 1.88% | 104,449 |
| Mar 23, 2026 | 3,399.90 | 3,400.40 | 3,282.20 | 3,315.90 | 3,315.90 | -2.75% | 76,579 |
| Mar 20, 2026 | 3,608.70 | 3,668.90 | 3,372.30 | 3,409.60 | 3,409.60 | -4.58% | 163,807 |
| Mar 19, 2026 | 3,675.00 | 3,692.90 | 3,560.00 | 3,573.10 | 3,573.10 | -3.94% | 36,981 |
| Mar 18, 2026 | 3,758.40 | 3,758.40 | 3,666.00 | 3,719.60 | 3,719.60 | -0.44% | 53,589 |
| Mar 17, 2026 | 3,729.00 | 3,929.00 | 3,710.10 | 3,736.20 | 3,736.20 | 1.93% | 715,852 |
| Mar 16, 2026 | 3,650.00 | 3,711.60 | 3,593.20 | 3,665.60 | 3,665.60 | 0.01% | 35,375 |
| Mar 13, 2026 | 3,729.00 | 3,729.00 | 3,640.00 | 3,665.30 | 3,665.30 | -1.54% | 23,041 |
| Mar 12, 2026 | 3,700.00 | 3,755.90 | 3,627.70 | 3,722.80 | 3,722.80 | -0.54% | 47,149 |
| Mar 11, 2026 | 3,780.00 | 3,785.50 | 3,662.00 | 3,743.10 | 3,743.10 | -1.18% | 44,327 |
| Mar 10, 2026 | 3,638.00 | 3,820.00 | 3,638.00 | 3,787.80 | 3,787.80 | 5.20% | 75,363 |
| Mar 9, 2026 | 3,602.00 | 3,649.60 | 3,545.00 | 3,600.50 | 3,600.50 | -2.01% | 34,709 |
| Mar 6, 2026 | 3,596.00 | 3,687.00 | 3,577.10 | 3,674.50 | 3,674.50 | 1.63% | 43,572 |
| Mar 5, 2026 | 3,625.00 | 3,683.50 | 3,590.00 | 3,615.70 | 3,615.70 | -0.20% | 26,803 |
| Mar 4, 2026 | 3,700.00 | 3,707.80 | 3,605.00 | 3,623.00 | 3,623.00 | -3.10% | 42,995 |
| Mar 2, 2026 | 3,662.00 | 3,830.80 | 3,662.00 | 3,738.90 | 3,738.90 | -2.93% | 47,310 |
| Feb 27, 2026 | 3,921.90 | 3,933.70 | 3,811.60 | 3,851.60 | 3,851.60 | -1.78% | 19,252 |
| Feb 26, 2026 | 3,912.10 | 3,974.60 | 3,859.80 | 3,921.30 | 3,921.30 | 0.24% | 19,875 |
| Feb 25, 2026 | 3,860.00 | 3,932.50 | 3,813.80 | 3,912.10 | 3,912.10 | 1.36% | 43,568 |
| Feb 24, 2026 | 3,831.00 | 3,875.20 | 3,825.20 | 3,859.60 | 3,859.60 | 0.68% | 15,108 |
| Feb 23, 2026 | 3,955.50 | 3,955.60 | 3,812.30 | 3,833.70 | 3,833.70 | -2.92% | 43,481 |
| Feb 20, 2026 | 3,960.20 | 3,996.80 | 3,902.50 | 3,949.00 | 3,949.00 | -0.28% | 117,438 |
| Feb 19, 2026 | 4,030.00 | 4,030.00 | 3,940.00 | 3,960.20 | 3,960.20 | -1.52% | 28,394 |
| Feb 18, 2026 | 3,952.50 | 4,045.00 | 3,894.70 | 4,021.50 | 4,021.50 | 1.94% | 48,408 |
| Feb 17, 2026 | 3,867.10 | 3,969.00 | 3,855.60 | 3,945.00 | 3,945.00 | 2.01% | 31,700 |
| Feb 16, 2026 | 3,861.80 | 3,924.90 | 3,820.00 | 3,867.10 | 3,867.10 | 0.14% | 24,304 |
| Feb 13, 2026 | 3,939.00 | 3,965.20 | 3,828.60 | 3,861.80 | 3,861.80 | -2.26% | 68,253 |
| Feb 12, 2026 | 4,020.00 | 4,020.10 | 3,920.90 | 3,951.10 | 3,951.10 | -1.87% | 42,504 |
| Feb 11, 2026 | 4,080.00 | 4,087.90 | 4,009.80 | 4,026.20 | 4,026.20 | -2.00% | 35,128 |