AIA Engineering Limited AIAENG
NSE · India · Producer Manufacturing
INR 3,814.20-54.80 (-1.42%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 3,869.00 | +0.87% | INR 3,850.00 | INR 3,910.90 | INR 3,804.20 | 51.96K |
| 2026-09-29 | INR 3,835.70 | -0.15% | INR 3,850.00 | INR 3,859.50 | INR 3,805.00 | 36.73K |
| 2026-09-28 | INR 3,841.40 | -1.99% | INR 3,939.30 | INR 3,939.30 | INR 3,823.30 | 31.14K |
| 2026-09-25 | INR 3,919.40 | -0.86% | INR 3,954.00 | INR 3,984.60 | INR 3,884.00 | 19.04K |
| 2026-09-24 | INR 3,953.40 | -0.42% | INR 3,955.00 | INR 4,033.60 | INR 3,912.40 | 311.38K |
| 2026-09-23 | INR 3,970.00 | +1.19% | INR 3,930.00 | INR 3,976.40 | INR 3,890.30 | 31.47K |
| 2026-09-22 | INR 3,923.40 | -0.45% | INR 3,941.00 | INR 3,981.50 | INR 3,912.00 | 18.00K |
| 2026-09-21 | INR 3,941.00 | -0.81% | INR 3,984.00 | INR 4,023.80 | INR 3,908.10 | 75.49K |
| 2026-09-18 | INR 3,973.30 | -0.25% | INR 3,967.50 | INR 4,039.80 | INR 3,900.00 | 75.51K |
| 2026-09-17 | INR 3,983.40 | +4.67% | INR 3,817.50 | INR 3,998.00 | INR 3,790.00 | 69.10K |
| 2026-09-16 | INR 3,805.80 | -2.40% | INR 3,897.10 | INR 3,907.70 | INR 3,778.00 | 133.04K |
| 2026-09-15 | INR 3,899.30 | -4.82% | INR 4,113.50 | INR 4,140.00 | INR 3,886.00 | 43.97K |
| 2026-09-11 | INR 4,096.60 | -0.48% | INR 4,116.30 | INR 4,125.90 | INR 4,055.60 | 18.37K |
| 2026-09-10 | INR 4,116.30 | -1.34% | INR 4,183.90 | INR 4,184.20 | INR 4,102.10 | 27.23K |
| 2026-09-09 | INR 4,172.10 | -2.04% | INR 4,229.50 | INR 4,259.10 | INR 4,165.00 | 18.40K |
| 2026-09-08 | INR 4,259.00 | +0.83% | INR 4,246.00 | INR 4,283.40 | INR 4,200.00 | 25.86K |
| 2026-09-07 | INR 4,224.00 | -0.17% | INR 4,231.20 | INR 4,249.00 | INR 4,180.00 | 15.74K |
| 2026-09-04 | INR 4,231.20 | -0.96% | INR 4,250.00 | INR 4,272.40 | INR 4,206.00 | 117.94K |
| 2026-09-03 | INR 4,272.40 | +2.71% | INR 4,201.20 | INR 4,320.00 | INR 4,182.10 | 121.87K |
| 2026-09-02 | INR 4,159.70 | -1.97% | INR 4,243.20 | INR 4,260.00 | INR 4,141.00 | 51.40K |
| 2026-09-01 | INR 4,243.20 | -0.34% | INR 4,240.00 | INR 4,256.80 | INR 4,210.30 | 20.64K |
| 2026-08-31 | INR 4,257.50 | +0.55% | INR 4,269.00 | INR 4,307.60 | INR 4,157.40 | 71.72K |
| 2026-08-28 | INR 4,234.20 | +0.04% | INR 4,232.30 | INR 4,260.70 | INR 4,192.20 | 33.93K |
| 2026-08-27 | INR 4,232.30 | -0.08% | INR 4,288.00 | INR 4,300.00 | INR 4,223.00 | 21.57K |
| 2026-08-26 | INR 4,235.50 | -0.75% | INR 4,290.00 | INR 4,311.40 | INR 4,225.00 | 25.58K |
| 2026-08-25 | INR 4,267.40 | -0.21% | INR 4,276.90 | INR 4,318.90 | INR 4,245.00 | 24.62K |
| 2026-08-24 | INR 4,276.30 | -1.67% | INR 4,330.50 | INR 4,366.90 | INR 4,267.00 | 21.05K |
| 2026-08-21 | INR 4,348.90 | -0.20% | INR 4,357.60 | INR 4,425.50 | INR 4,315.00 | 21.35K |
| 2026-08-20 | INR 4,357.60 | -0.62% | INR 4,384.90 | INR 4,535.80 | INR 4,350.00 | 42.92K |
| 2026-08-19 | INR 4,384.90 | -1.41% | INR 4,412.50 | INR 4,447.60 | INR 4,368.00 | 34.14K |
| 2026-08-18 | INR 4,447.60 | +1.46% | INR 4,383.60 | INR 4,479.00 | INR 4,326.10 | 52.13K |
| 2026-08-17 | INR 4,383.60 | -2.21% | INR 4,423.00 | INR 4,443.40 | INR 4,342.70 | 51.53K |
| 2026-08-14 | INR 4,482.80 | +1.08% | INR 4,437.90 | INR 4,629.90 | INR 4,414.70 | 97.06K |
| 2026-08-13 | INR 4,435.10 | -1.94% | INR 4,542.10 | INR 4,544.30 | INR 4,366.00 | 104.69K |
| 2026-08-12 | INR 4,523.00 | -5.41% | INR 4,786.00 | INR 4,824.40 | INR 4,490.20 | 150.21K |
| 2026-08-11 | INR 4,781.60 | -0.18% | INR 4,823.60 | INR 4,885.90 | INR 4,763.50 | 32.39K |
| 2026-08-10 | INR 4,790.30 | +0.30% | INR 4,800.00 | INR 4,855.50 | INR 4,774.80 | 34.70K |
| 2026-08-07 | INR 4,776.00 | -0.40% | INR 4,804.00 | INR 4,848.20 | INR 4,751.10 | 46.23K |
| 2026-08-06 | INR 4,795.40 | +3.20% | INR 4,626.60 | INR 4,859.80 | INR 4,602.60 | 82.56K |
| 2026-08-05 | INR 4,646.60 | +0.42% | INR 4,650.00 | INR 4,729.00 | INR 4,583.00 | 58.63K |
| 2026-08-04 | INR 4,627.00 | -1.23% | INR 4,640.00 | INR 4,740.00 | INR 4,606.80 | 37.48K |
| 2026-08-03 | INR 4,684.60 | +2.04% | INR 4,568.00 | INR 4,700.00 | INR 4,460.00 | 57.78K |
| 2026-07-31 | INR 4,591.00 | +0.60% | INR 4,563.50 | INR 4,624.00 | INR 4,484.00 | 131.08K |
| 2026-07-30 | INR 4,563.50 | -1.72% | INR 4,663.50 | INR 4,663.50 | INR 4,520.00 | 48.43K |
| 2026-07-29 | INR 4,643.50 | +0.88% | INR 4,603.00 | INR 4,675.00 | INR 4,594.50 | 46.60K |
| 2026-07-28 | INR 4,603.00 | -0.68% | INR 4,634.50 | INR 4,634.50 | INR 4,540.00 | 31.11K |
| 2026-07-27 | INR 4,634.50 | +1.12% | INR 4,585.00 | INR 4,651.50 | INR 4,531.00 | 70.32K |
| 2026-07-24 | INR 4,583.00 | +0.02% | INR 4,552.00 | INR 4,612.00 | INR 4,505.50 | 36.93K |
| 2026-07-23 | INR 4,582.00 | -0.96% | INR 4,629.00 | INR 4,654.50 | INR 4,552.00 | 46.71K |
| 2026-07-22 | INR 4,626.50 | -1.17% | INR 4,681.50 | INR 4,693.00 | INR 4,550.00 | 38.52K |
| 2026-07-21 | INR 4,681.50 | +0.52% | INR 4,678.00 | INR 4,711.50 | INR 4,638.00 | 31.49K |
| 2026-07-20 | INR 4,657.50 | +0.22% | INR 4,628.00 | INR 4,710.00 | INR 4,622.00 | 35.89K |
| 2026-07-17 | INR 4,647.50 | -2.76% | INR 4,814.00 | INR 4,814.00 | INR 4,613.50 | 49.37K |
| 2026-07-16 | INR 4,779.50 | -1.01% | INR 4,850.00 | INR 4,890.00 | INR 4,750.00 | 37.21K |
| 2026-07-15 | INR 4,828.50 | +1.44% | INR 4,778.50 | INR 4,912.50 | INR 4,778.50 | 166.29K |
| 2026-07-14 | INR 4,760.00 | +0.59% | INR 4,732.00 | INR 4,780.00 | INR 4,674.00 | 47.52K |
| 2026-07-13 | INR 4,732.00 | +1.04% | INR 4,690.00 | INR 4,765.00 | INR 4,640.00 | 113.54K |
| 2026-07-10 | INR 4,683.50 | -0.09% | INR 4,710.00 | INR 4,756.00 | INR 4,648.00 | 93.95K |
| 2026-07-09 | INR 4,687.50 | +0.44% | INR 4,667.00 | INR 4,725.00 | INR 4,630.00 | 92.25K |
| 2026-07-08 | INR 4,667.00 | -1.88% | INR 4,737.00 | INR 4,737.00 | INR 4,621.50 | 139.02K |
| 2026-07-07 | INR 4,756.50 | -1.17% | INR 4,815.00 | INR 4,842.50 | INR 4,725.00 | 41.53K |
| 2026-07-06 | INR 4,813.00 | +1.23% | INR 4,710.00 | INR 4,828.00 | INR 4,688.00 | 69.89K |
| 2026-07-03 | INR 4,754.50 | -0.95% | INR 4,812.00 | INR 4,839.00 | INR 4,718.00 | 102.60K |
| 2026-07-02 | INR 4,800.00 | -3.92% | INR 5,019.00 | INR 5,038.50 | INR 4,760.00 | 131.35K |
| 2026-07-01 | INR 4,996.00 | -1.68% | INR 5,080.00 | INR 5,144.00 | INR 4,841.00 | 128.79K |
| 2026-06-30 | INR 5,081.40 | +2.63% | INR 4,976.00 | INR 5,180.00 | INR 4,912.10 | 205.84K |
| 2026-06-29 | INR 4,951.40 | +2.52% | INR 4,878.00 | INR 5,019.30 | INR 4,807.10 | 154.75K |
| 2026-06-26 | INR 4,829.90 | 0.00% | INR 4,829.90 | INR 4,829.90 | INR 4,829.90 | 0 |
| 2026-06-25 | INR 4,829.90 | -0.57% | INR 4,850.00 | INR 4,892.00 | INR 4,806.90 | 55.34K |
| 2026-06-24 | INR 4,857.50 | -0.59% | INR 4,924.00 | INR 4,929.80 | INR 4,832.50 | 53.01K |
| 2026-06-23 | INR 4,886.10 | +0.79% | INR 4,860.00 | INR 5,060.00 | INR 4,822.20 | 297.05K |
| 2026-06-22 | INR 4,848.00 | +3.44% | INR 4,750.00 | INR 4,867.00 | INR 4,705.10 | 245.62K |
| 2026-06-19 | INR 4,687.00 | +3.40% | INR 4,521.00 | INR 4,767.80 | INR 4,521.00 | 184.50K |
| 2026-06-18 | INR 4,532.90 | +0.70% | INR 4,548.80 | INR 4,676.00 | INR 4,510.50 | 51.77K |
| 2026-06-17 | INR 4,501.60 | +0.23% | INR 4,527.50 | INR 4,578.30 | INR 4,443.00 | 75.88K |
| 2026-06-16 | INR 4,491.40 | +0.50% | INR 4,509.00 | INR 4,531.00 | INR 4,465.00 | 42.55K |
| 2026-06-15 | INR 4,469.20 | +3.13% | INR 4,429.90 | INR 4,519.00 | INR 4,362.30 | 58.20K |
| 2026-06-12 | INR 4,333.70 | +0.35% | INR 4,357.00 | INR 4,387.50 | INR 4,290.50 | 49.72K |
| 2026-06-11 | INR 4,318.50 | -2.71% | INR 4,400.00 | INR 4,463.70 | INR 4,292.50 | 63.69K |
| 2026-06-10 | INR 4,439.00 | -1.12% | INR 4,475.70 | INR 4,555.00 | INR 4,410.50 | 167.13K |
| 2026-06-09 | INR 4,489.10 | -1.24% | INR 4,548.50 | INR 4,578.60 | INR 4,443.30 | 79.73K |
| 2026-06-08 | INR 4,545.50 | -1.84% | INR 4,602.50 | INR 4,604.80 | INR 4,530.00 | 54.75K |
| 2026-06-05 | INR 4,630.70 | +0.74% | INR 4,690.00 | INR 4,775.00 | INR 4,602.50 | 206.64K |
| 2026-06-04 | INR 4,596.50 | +1.66% | INR 4,520.50 | INR 4,664.00 | INR 4,520.50 | 96.85K |
| 2026-06-03 | INR 4,521.30 | -0.68% | INR 4,525.00 | INR 4,574.70 | INR 4,483.30 | 49.88K |
| 2026-06-02 | INR 4,552.30 | +0.65% | INR 4,504.80 | INR 4,562.90 | INR 4,428.70 | 74.63K |
| 2026-06-01 | INR 4,522.70 | +0.42% | INR 4,525.70 | INR 4,607.40 | INR 4,481.00 | 192.75K |
| 2026-05-29 | INR 4,503.60 | +1.71% | INR 4,461.00 | INR 4,551.70 | INR 4,376.50 | 212.66K |
| 2026-05-28 | INR 4,428.10 | 0.00% | INR 4,428.10 | INR 4,428.10 | INR 4,428.10 | 0 |
| 2026-05-27 | INR 4,428.10 | +6.87% | INR 4,143.40 | INR 4,495.00 | INR 4,122.20 | 1.15M |