AIA Engineering Limited (AIAENG.NS) NSE

3,224.30

-23.5(-0.72%)

Updated at October 03 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 03, 20253,247.83,224.33,224.33,270.53,189.846,298
October 01, 20253,053.33,247.83,247.83,2653,053.3216,421
September 30, 20253,052.33,053.33,053.33,095.83,045573,818
September 29, 20253,069.93,062.83,062.83,1223,055288,042
September 26, 20253,0993,069.93,069.93,111.33,056.9252,735
September 25, 20253,0823,0993,0993,1153,060.4124,504
September 24, 20253,049.93,070.23,070.23,0973,041.920,959
September 23, 20253,0513,055.73,055.73,066.23,034130,583
September 22, 20253,0863,049.83,049.83,100.13,044.867,086
September 19, 20253,136.63,074.93,074.93,139.93,055.1101,114
September 18, 20253,117.23,136.63,136.63,1603,104.341,360
September 17, 20253,1143,123.93,123.93,140.53,09946,634
September 16, 20253,1183,100.33,100.33,1353,091.233,050
September 15, 20253,087.93,1093,1093,1203,071.949,874
September 12, 20253,0383,087.93,087.93,111.63,00290,818
September 11, 20253,0753,035.13,035.13,079.53,026.128,906
September 10, 20253,033.33,062.23,062.23,091.93,033.365,941
September 09, 20253,032.93,033.33,033.33,052.43,019102,447
September 08, 20253,0413,022.33,022.33,057.93,01822,180
September 05, 20253,0753,052.43,052.43,081.73,042.222,175
September 04, 20253,0753,071.43,071.43,098.93,062.129,316
September 03, 20253,139.63,075.33,075.33,139.63,06089,545
September 02, 20253,1203,113.93,113.93,1403,06145,345
September 01, 20253,1003,090.63,090.63,1003,046.571,181
August 29, 20253,017.43,056.33,056.33,069.83,010.9162,364
August 28, 20253,041.43,017.43,017.43,054.13,001.185,088
August 26, 20253,1033,039.73,039.73,110.73,03550,492
August 25, 20253,1003,090.13,090.13,121.93,08554,879
August 22, 20253,106.13,107.73,107.73,130.93,06927,002
August 21, 20253,1133,115.63,115.63,127.73,10228,687
August 20, 20253,135.53,096.53,096.53,147.93,085.537,829
August 19, 20253,119.23,127.43,127.43,139.33,07861,341
August 18, 20253,1453,119.23,119.23,149.53,08557,753
August 14, 20253,147.93,118.63,118.63,147.93,04888,840
August 13, 20253,100.13,132.53,132.53,274.93,090.9136,280
August 12, 20253,120.23,100.93,100.93,145.63,08040,669
August 11, 20253,0883,112.73,112.73,149.93,060155,874
August 08, 20253,1503,088.63,088.63,1633,07048,432
August 07, 20253,1983,1503,1503,1983,130.436,278
August 06, 20253,1463,190.53,190.53,213.73,134.139,084
August 05, 20253,0903,1423,1423,153.93,06648,085
August 04, 20253,0913,069.33,069.33,107.93,02597,545
August 01, 20253,1333,094.83,094.83,145.53,09028,970
July 31, 20253,181.13,132.63,132.63,1943,12545,436
July 30, 20253,183.23,195.33,195.33,2223,171.721,757
July 29, 20253,2103,183.23,183.23,234.73,16223,710
July 28, 20253,2503,221.33,221.33,2893,21218,290
July 25, 20253,336.53,258.93,258.93,343.53,224119,186
July 24, 20253,354.53,323.63,323.63,383.33,31617,844
July 23, 20253,3383,354.53,354.53,3683,311.917,034
July 22, 20253,379.23,337.83,337.83,379.23,319.910,611
July 21, 20253,3683,345.73,345.73,375.93,33817,578
July 18, 20253,459.83,3683,3683,459.83,36521,895
July 17, 20253,386.83,447.53,447.53,4653,377.557,640
July 16, 20253,3803,3863,3863,433.43,364.519,455
July 15, 20253,399.83,398.23,398.23,4723,372.869,410
July 14, 20253,359.73,349.63,349.63,4253,330.914,149
July 11, 20253,4053,359.73,359.73,454.43,35224,024
July 10, 20253,4503,430.43,430.43,469.83,405.218,749
July 09, 20253,4613,459.13,459.13,529.43,425.169,342
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved