AIA Engineering Limited (NSE:AIAENG)
India · Delayed Price · Currency is INR 3,814.20
-54.80 (-1.42%)
Oct 1, 2026, 3:29 PM IST
AIA Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 3,865.50 | 3,865.50 | 3,756.90 | 3,824.40 | 3,824.40 | -1.15% | 30,989 |
| Sep 30, 2026 | 3,850.00 | 3,910.90 | 3,804.20 | 3,869.00 | 3,869.00 | 0.87% | 51,956 |
| Sep 29, 2026 | 3,850.00 | 3,859.50 | 3,805.00 | 3,835.70 | 3,835.70 | -0.15% | 36,731 |
| Sep 28, 2026 | 3,939.30 | 3,939.30 | 3,823.30 | 3,841.40 | 3,841.40 | -1.99% | 31,144 |
| Sep 25, 2026 | 3,954.00 | 3,984.60 | 3,884.00 | 3,919.40 | 3,919.40 | -0.86% | 19,038 |
| Sep 24, 2026 | 3,955.00 | 4,033.60 | 3,912.40 | 3,953.40 | 3,953.40 | -0.42% | 311,377 |
| Sep 23, 2026 | 3,930.00 | 3,976.40 | 3,890.30 | 3,970.00 | 3,970.00 | 1.19% | 31,467 |
| Sep 22, 2026 | 3,941.00 | 3,981.50 | 3,912.00 | 3,923.40 | 3,923.40 | -0.45% | 18,004 |
| Sep 21, 2026 | 3,984.00 | 4,023.80 | 3,908.10 | 3,941.00 | 3,941.00 | -0.81% | 75,488 |
| Sep 18, 2026 | 3,967.50 | 4,039.80 | 3,900.00 | 3,973.30 | 3,973.30 | -0.25% | 75,514 |
| Sep 17, 2026 | 3,817.50 | 3,998.00 | 3,790.00 | 3,983.40 | 3,983.40 | 4.67% | 69,100 |
| Sep 16, 2026 | 3,897.10 | 3,907.70 | 3,778.00 | 3,805.80 | 3,805.80 | -2.40% | 133,043 |
| Sep 15, 2026 | 4,113.50 | 4,140.00 | 3,886.00 | 3,899.30 | 3,899.30 | -4.82% | 43,966 |
| Sep 11, 2026 | 4,116.30 | 4,125.90 | 4,055.60 | 4,096.60 | 4,096.60 | -0.48% | 18,371 |
| Sep 10, 2026 | 4,183.90 | 4,184.20 | 4,102.10 | 4,116.30 | 4,116.30 | -1.34% | 27,226 |
| Sep 9, 2026 | 4,229.50 | 4,259.10 | 4,165.00 | 4,172.10 | 4,172.10 | -2.04% | 18,400 |
| Sep 8, 2026 | 4,246.00 | 4,283.40 | 4,200.00 | 4,259.00 | 4,259.00 | 0.83% | 25,860 |
| Sep 7, 2026 | 4,231.20 | 4,249.00 | 4,180.00 | 4,224.00 | 4,224.00 | -0.17% | 15,736 |
| Sep 4, 2026 | 4,250.00 | 4,272.40 | 4,206.00 | 4,231.20 | 4,231.20 | -0.59% | 117,943 |
| Sep 3, 2026 | 4,201.20 | 4,320.00 | 4,182.10 | 4,272.40 | 4,256.40 | 2.71% | 121,873 |
| Sep 2, 2026 | 4,243.20 | 4,260.00 | 4,141.00 | 4,159.70 | 4,144.12 | -1.97% | 51,399 |
| Sep 1, 2026 | 4,240.00 | 4,256.80 | 4,210.30 | 4,243.20 | 4,227.31 | -0.34% | 20,642 |
| Aug 31, 2026 | 4,269.00 | 4,307.60 | 4,157.40 | 4,257.50 | 4,241.56 | 0.55% | 71,716 |
| Aug 28, 2026 | 4,232.30 | 4,260.70 | 4,192.20 | 4,234.20 | 4,218.34 | 0.04% | 33,928 |
| Aug 27, 2026 | 4,288.00 | 4,300.00 | 4,223.00 | 4,232.30 | 4,216.45 | -0.08% | 21,571 |
| Aug 26, 2026 | 4,290.00 | 4,311.40 | 4,225.00 | 4,235.50 | 4,219.64 | -0.75% | 25,577 |
| Aug 25, 2026 | 4,276.90 | 4,318.90 | 4,245.00 | 4,267.40 | 4,251.42 | -0.21% | 24,623 |
| Aug 24, 2026 | 4,330.50 | 4,366.90 | 4,267.00 | 4,276.30 | 4,260.29 | -1.67% | 21,051 |
| Aug 21, 2026 | 4,357.60 | 4,425.50 | 4,315.00 | 4,348.90 | 4,332.61 | -0.20% | 21,350 |
| Aug 20, 2026 | 4,384.90 | 4,535.80 | 4,350.00 | 4,357.60 | 4,341.28 | -0.62% | 42,922 |
| Aug 19, 2026 | 4,412.50 | 4,447.60 | 4,368.00 | 4,384.90 | 4,368.48 | -1.41% | 34,136 |
| Aug 18, 2026 | 4,383.60 | 4,479.00 | 4,326.10 | 4,447.60 | 4,430.94 | 1.46% | 52,134 |
| Aug 17, 2026 | 4,423.00 | 4,443.40 | 4,342.70 | 4,383.60 | 4,367.18 | -2.21% | 51,530 |
| Aug 14, 2026 | 4,437.90 | 4,629.90 | 4,414.70 | 4,482.80 | 4,466.01 | 1.08% | 97,062 |
| Aug 13, 2026 | 4,542.10 | 4,544.30 | 4,366.00 | 4,435.10 | 4,418.49 | -1.94% | 104,693 |
| Aug 12, 2026 | 4,786.00 | 4,824.40 | 4,490.20 | 4,523.00 | 4,506.06 | -5.41% | 150,211 |
| Aug 11, 2026 | 4,823.60 | 4,885.90 | 4,763.50 | 4,781.60 | 4,763.69 | -0.18% | 32,387 |
| Aug 10, 2026 | 4,800.00 | 4,855.50 | 4,774.80 | 4,790.30 | 4,772.36 | 0.30% | 34,703 |
| Aug 7, 2026 | 4,804.00 | 4,848.20 | 4,751.10 | 4,776.00 | 4,758.11 | -0.40% | 46,225 |
| Aug 6, 2026 | 4,626.60 | 4,859.80 | 4,602.60 | 4,795.40 | 4,777.44 | 3.20% | 82,559 |
| Aug 5, 2026 | 4,650.00 | 4,729.00 | 4,583.00 | 4,646.60 | 4,629.20 | 0.42% | 58,625 |
| Aug 4, 2026 | 4,640.00 | 4,740.00 | 4,606.80 | 4,627.00 | 4,609.67 | -1.23% | 37,479 |
| Aug 3, 2026 | 4,568.00 | 4,700.00 | 4,460.00 | 4,684.60 | 4,667.06 | 2.04% | 57,776 |
| Jul 31, 2026 | 4,563.50 | 4,624.00 | 4,484.00 | 4,591.00 | 4,573.81 | 0.60% | 131,078 |
| Jul 30, 2026 | 4,663.50 | 4,663.50 | 4,520.00 | 4,563.50 | 4,546.41 | -1.72% | 48,433 |
| Jul 29, 2026 | 4,603.00 | 4,675.00 | 4,594.50 | 4,643.50 | 4,626.11 | 0.88% | 46,596 |
| Jul 28, 2026 | 4,634.50 | 4,634.50 | 4,540.00 | 4,603.00 | 4,585.76 | -0.68% | 31,114 |
| Jul 27, 2026 | 4,585.00 | 4,651.50 | 4,531.00 | 4,634.50 | 4,617.14 | 1.12% | 70,317 |
| Jul 24, 2026 | 4,552.00 | 4,612.00 | 4,505.50 | 4,583.00 | 4,565.84 | 0.02% | 36,931 |
| Jul 23, 2026 | 4,629.00 | 4,654.50 | 4,552.00 | 4,582.00 | 4,564.84 | -0.96% | 46,706 |