AIA Engineering Limited (NSE:AIAENG)
India · Delayed Price · Currency is INR 4,687.00
+154.10 (3.40%)
Jun 19, 2026, 3:29 PM IST
AIA Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 3,876.00 | 4,040.90 | 3,867.30 | 4,002.60 | 4,002.60 | 3.07% | 35,842 |
| May 18, 2026 | 3,856.30 | 3,921.00 | 3,788.60 | 3,883.30 | 3,883.30 | 0.70% | 24,804 |
| May 15, 2026 | 3,861.90 | 3,935.40 | 3,840.00 | 3,856.30 | 3,856.30 | 0.04% | 10,991 |
| May 14, 2026 | 3,836.00 | 3,877.00 | 3,806.80 | 3,854.80 | 3,854.80 | 1.58% | 20,765 |
| May 13, 2026 | 3,770.00 | 3,896.70 | 3,767.00 | 3,794.80 | 3,794.80 | 1.20% | 16,513 |
| May 12, 2026 | 3,905.00 | 3,905.50 | 3,700.00 | 3,749.80 | 3,749.80 | -3.99% | 29,376 |
| May 11, 2026 | 3,973.50 | 3,973.50 | 3,880.00 | 3,905.60 | 3,905.60 | -1.67% | 10,188 |
| May 8, 2026 | 4,021.40 | 4,049.90 | 3,955.00 | 3,971.90 | 3,971.90 | -0.84% | 24,345 |
| May 7, 2026 | 3,935.00 | 4,029.00 | 3,920.10 | 4,005.50 | 4,005.50 | 2.39% | 17,340 |
| May 6, 2026 | 3,950.00 | 3,957.00 | 3,856.00 | 3,912.00 | 3,912.00 | 0.92% | 25,922 |
| May 5, 2026 | 3,960.00 | 3,967.70 | 3,844.20 | 3,876.40 | 3,876.40 | -2.06% | 23,157 |
| May 4, 2026 | 3,960.00 | 4,020.30 | 3,912.60 | 3,958.10 | 3,958.10 | 0.22% | 21,430 |
| Apr 30, 2026 | 3,921.80 | 3,962.10 | 3,875.00 | 3,949.60 | 3,949.60 | 0.31% | 13,099 |
| Apr 29, 2026 | 4,021.00 | 4,025.40 | 3,921.40 | 3,937.20 | 3,937.20 | -1.42% | 17,514 |
| 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 |