Price Data Selection & Download
AIA Engineering Share Price All Time Records & Statistics (Dec 2005 - May 2026)
5040 daily OHLCV records on NSE from Dec. 2005 to May 2026. For live price, key ratios and fundamentals, see AIAENG share price screener.
Share Price All Time High
₹4949.95
August 12, 2024
NSE Exchange
Share Price All Time Low
₹74.46
June 14, 2006
NSE Exchange
Highest Volume Trading Day
48,181,429
December 14, 2005 • ₹97.21
NSE Exchange
Share Price History Data (Dec 2005 - May 2026)
AIAENG daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹4143.40 | ₹4495.00 | ₹4122.20 | ₹4428.10 | 1,149,941 |
| 2026-05-26 | ₹3987.90 | ₹4194.00 | ₹3970.00 | ₹4143.40 | 241,336 |
| 2026-05-25 | ₹4036.10 | ₹4090.00 | ₹3932.70 | ₹3972.80 | 28,184 |
| 2026-05-22 | ₹3981.00 | ₹4049.90 | ₹3961.00 | ₹3994.00 | 41,320 |
| 2026-05-21 | ₹3962.20 | ₹4042.10 | ₹3962.20 | ₹3995.40 | 31,651 |
| 2026-05-20 | ₹3982.80 | ₹4020.70 | ₹3921.10 | ₹3962.20 | 19,072 |
| 2026-05-19 | ₹3876.00 | ₹4040.90 | ₹3867.30 | ₹4002.60 | 35,842 |
| 2026-05-18 | ₹3856.30 | ₹3921.00 | ₹3788.60 | ₹3883.30 | 24,804 |
| 2026-05-15 | ₹3861.90 | ₹3935.40 | ₹3840.00 | ₹3856.30 | 10,991 |
| 2026-05-14 | ₹3836.00 | ₹3877.00 | ₹3806.80 | ₹3854.80 | 20,765 |
| 2026-05-13 | ₹3770.00 | ₹3896.70 | ₹3767.00 | ₹3794.80 | 16,513 |
| 2026-05-12 | ₹3905.00 | ₹3905.50 | ₹3700.00 | ₹3749.80 | 29,376 |
| 2026-05-11 | ₹3973.50 | ₹3973.50 | ₹3880.00 | ₹3905.60 | 10,188 |
| 2026-05-08 | ₹4021.40 | ₹4049.90 | ₹3955.00 | ₹3971.90 | 24,345 |
| 2026-05-07 | ₹3935.00 | ₹4029.00 | ₹3920.10 | ₹4005.50 | 17,340 |
| 2026-05-06 | ₹3950.00 | ₹3957.00 | ₹3856.00 | ₹3912.00 | 25,922 |
| 2026-05-05 | ₹3960.00 | ₹3967.70 | ₹3844.20 | ₹3876.40 | 23,157 |
| 2026-05-04 | ₹3960.00 | ₹4020.30 | ₹3912.60 | ₹3958.10 | 21,430 |
| 2026-04-30 | ₹3921.80 | ₹3962.10 | ₹3875.00 | ₹3949.60 | 13,099 |
| 2026-04-29 | ₹4021.00 | ₹4025.40 | ₹3921.40 | ₹3937.20 | 17,514 |
| 2026-04-28 | ₹4048.10 | ₹4054.10 | ₹3973.50 | ₹3993.80 | 24,406 |
| 2026-04-27 | ₹4017.00 | ₹4100.00 | ₹4002.50 | ₹4027.10 | 31,111 |
| 2026-04-24 | ₹4099.90 | ₹4108.90 | ₹4000.00 | ₹4014.30 | 24,872 |
| 2026-04-23 | ₹4075.00 | ₹4110.00 | ₹4022.00 | ₹4079.60 | 28,883 |
| 2026-04-22 | ₹4012.90 | ₹4079.90 | ₹3989.00 | ₹4058.60 | 52,152 |
| 2026-04-21 | ₹4045.00 | ₹4095.00 | ₹4000.00 | ₹4007.20 | 61,143 |
| 2026-04-20 | ₹4003.80 | ₹4075.00 | ₹3930.20 | ₹4001.20 | 72,036 |
| 2026-04-17 | ₹3873.20 | ₹4012.00 | ₹3873.20 | ₹3961.50 | 22,355 |
| 2026-04-16 | ₹3950.00 | ₹4012.70 | ₹3916.20 | ₹3925.30 | 50,612 |
| 2026-04-15 | ₹3894.80 | ₹3929.00 | ₹3852.30 | ₹3920.20 | 94,838 |
| 2026-04-13 | ₹3660.10 | ₹3864.90 | ₹3641.50 | ₹3827.10 | 41,053 |
| 2026-04-10 | ₹3670.10 | ₹3792.00 | ₹3645.20 | ₹3773.30 | 73,271 |
| 2026-04-09 | ₹3662.80 | ₹3704.70 | ₹3616.00 | ₹3631.80 | 40,068 |
| 2026-04-08 | ₹3769.00 | ₹3778.00 | ₹3661.10 | ₹3674.50 | 78,628 |
| 2026-04-07 | ₹3651.10 | ₹3719.10 | ₹3644.00 | ₹3685.90 | 19,728 |
| 2026-04-06 | ₹3642.10 | ₹3707.80 | ₹3612.20 | ₹3680.50 | 36,537 |
| 2026-04-02 | ₹3611.30 | ₹3690.70 | ₹3555.20 | ₹3676.00 | 26,628 |
| 2026-04-01 | ₹3660.00 | ₹3700.00 | ₹3600.00 | ₹3681.00 | 48,288 |
| 2026-03-30 | ₹3377.00 | ₹3697.50 | ₹3377.00 | ₹3636.60 | 220,600 |
| 2026-03-27 | ₹3486.40 | ₹3525.00 | ₹3411.30 | ₹3458.40 | 104,428 |
| 2026-03-25 | ₹3395.00 | ₹3543.00 | ₹3344.10 | ₹3486.40 | 92,353 |
| 2026-03-24 | ₹3355.00 | ₹3433.50 | ₹3252.70 | ₹3378.30 | 104,449 |
| 2026-03-23 | ₹3399.90 | ₹3400.40 | ₹3282.20 | ₹3315.90 | 76,579 |
| 2026-03-20 | ₹3608.70 | ₹3668.90 | ₹3372.30 | ₹3409.60 | 163,807 |
| 2026-03-19 | ₹3675.00 | ₹3692.90 | ₹3560.00 | ₹3573.10 | 36,981 |
| 2026-03-18 | ₹3758.40 | ₹3758.40 | ₹3666.00 | ₹3719.60 | 53,589 |
| 2026-03-17 | ₹3729.00 | ₹3929.00 | ₹3710.10 | ₹3736.20 | 715,852 |
| 2026-03-16 | ₹3650.00 | ₹3711.60 | ₹3593.20 | ₹3665.60 | 35,375 |
| 2026-03-13 | ₹3729.00 | ₹3729.00 | ₹3640.00 | ₹3665.30 | 23,041 |
| 2026-03-12 | ₹3700.00 | ₹3755.90 | ₹3627.70 | ₹3722.80 | 47,149 |
| 2026-03-11 | ₹3780.00 | ₹3785.50 | ₹3662.00 | ₹3743.10 | 44,327 |
| 2026-03-10 | ₹3638.00 | ₹3820.00 | ₹3638.00 | ₹3787.80 | 75,363 |
| 2026-03-09 | ₹3602.00 | ₹3649.60 | ₹3545.00 | ₹3600.50 | 34,709 |
| 2026-03-06 | ₹3596.00 | ₹3687.00 | ₹3577.10 | ₹3674.50 | 43,572 |
| 2026-03-05 | ₹3625.00 | ₹3683.50 | ₹3590.00 | ₹3615.70 | 26,803 |
| 2026-03-04 | ₹3700.00 | ₹3707.80 | ₹3605.00 | ₹3623.00 | 42,995 |
| 2026-03-02 | ₹3662.00 | ₹3830.80 | ₹3662.00 | ₹3738.90 | 47,310 |
| 2026-02-27 | ₹3921.90 | ₹3933.70 | ₹3811.60 | ₹3851.60 | 19,252 |
| 2026-02-26 | ₹3912.10 | ₹3974.60 | ₹3859.80 | ₹3921.30 | 19,875 |
| 2026-02-25 | ₹3860.00 | ₹3932.50 | ₹3813.80 | ₹3912.10 | 43,568 |
| 2026-02-24 | ₹3831.00 | ₹3875.20 | ₹3825.20 | ₹3859.60 | 15,108 |
| 2026-02-23 | ₹3955.50 | ₹3955.60 | ₹3812.30 | ₹3833.70 | 43,481 |
| 2026-02-20 | ₹3960.20 | ₹3996.80 | ₹3902.50 | ₹3949.00 | 117,438 |
| 2026-02-19 | ₹4030.00 | ₹4030.00 | ₹3940.00 | ₹3960.20 | 28,394 |
| 2026-02-18 | ₹3952.50 | ₹4045.00 | ₹3894.70 | ₹4021.50 | 48,408 |
| 2026-02-17 | ₹3867.10 | ₹3969.00 | ₹3855.60 | ₹3945.00 | 31,700 |
| 2026-02-16 | ₹3861.80 | ₹3924.90 | ₹3820.00 | ₹3867.10 | 24,304 |
| 2026-02-13 | ₹3939.00 | ₹3965.20 | ₹3828.60 | ₹3861.80 | 68,253 |
| 2026-02-12 | ₹4020.00 | ₹4020.10 | ₹3920.90 | ₹3951.10 | 42,504 |
| 2026-02-11 | ₹4080.00 | ₹4087.90 | ₹4009.80 | ₹4026.20 | 35,128 |
| 2026-02-10 | ₹4077.90 | ₹4140.30 | ₹4041.80 | ₹4108.40 | 52,739 |
| 2026-02-09 | ₹3904.90 | ₹4200.00 | ₹3850.00 | ₹4070.40 | 84,312 |
| 2026-02-06 | ₹3962.00 | ₹3962.10 | ₹3856.10 | ₹3882.70 | 24,459 |
| 2026-02-05 | ₹4120.00 | ₹4128.20 | ₹3922.10 | ₹3967.00 | 37,648 |
| 2026-02-04 | ₹4039.70 | ₹4206.10 | ₹3897.90 | ₹4088.50 | 74,942 |
| 2026-02-03 | ₹4140.00 | ₹4140.00 | ₹4014.60 | ₹4039.70 | 49,545 |
| 2026-02-02 | ₹3978.80 | ₹4037.00 | ₹3841.90 | ₹4016.20 | 55,944 |
| 2026-02-01 | ₹3901.10 | ₹4029.50 | ₹3802.40 | ₹3996.40 | 18,798 |
| 2026-01-30 | ₹4000.50 | ₹4090.90 | ₹3906.90 | ₹3989.00 | 139,733 |
| 2026-01-29 | ₹3907.20 | ₹4143.90 | ₹3837.90 | ₹3999.90 | 46,872 |
| 2026-01-28 | ₹3920.00 | ₹3920.00 | ₹3800.20 | ₹3907.20 | 30,586 |
| 2026-01-27 | ₹3729.90 | ₹3947.70 | ₹3668.10 | ₹3842.10 | 50,078 |
| 2026-01-23 | ₹3769.50 | ₹3785.30 | ₹3706.50 | ₹3729.90 | 58,062 |
| 2026-01-22 | ₹3749.00 | ₹3830.00 | ₹3721.50 | ₹3758.20 | 39,513 |
| 2026-01-21 | ₹3740.20 | ₹3798.70 | ₹3692.10 | ₹3721.30 | 71,414 |
| 2026-01-20 | ₹3846.00 | ₹3846.00 | ₹3723.80 | ₹3740.60 | 56,416 |
| 2026-01-19 | ₹3915.00 | ₹3915.00 | ₹3852.30 | ₹3865.90 | 39,896 |
| 2026-01-16 | ₹3901.00 | ₹3960.00 | ₹3881.80 | ₹3948.00 | 52,960 |
| 2026-01-14 | ₹3883.00 | ₹3965.00 | ₹3850.30 | ₹3935.40 | 46,240 |
| 2026-01-13 | ₹3990.00 | ₹4001.90 | ₹3819.00 | ₹3905.10 | 69,291 |
| 2026-01-12 | ₹3950.00 | ₹4043.70 | ₹3872.90 | ₹3986.80 | 45,546 |
| 2026-01-09 | ₹4029.20 | ₹4080.00 | ₹3920.00 | ₹3953.70 | 86,963 |
| 2026-01-08 | ₹3989.20 | ₹4168.70 | ₹3988.60 | ₹4059.10 | 237,206 |
| 2026-01-07 | ₹4093.80 | ₹4093.80 | ₹3969.10 | ₹3989.20 | 53,934 |
| 2026-01-06 | ₹4065.90 | ₹4116.40 | ₹4024.90 | ₹4071.50 | 30,349 |
| 2026-01-05 | ₹4090.10 | ₹4165.50 | ₹4051.10 | ₹4078.00 | 84,430 |
| 2026-01-02 | ₹4030.10 | ₹4097.70 | ₹3996.50 | ₹4089.70 | 51,661 |
| 2026-01-01 | ₹4029.50 | ₹4099.90 | ₹3963.10 | ₹4030.10 | 74,906 |
AIA Engineering Share Price Performance Analysis (Dec 2005 - May 2026)
AIAENG price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+9.88%
₹4030.10 → ₹4428.10
Year to Date
Price Volatility
4.71%
Low Volatility
Year to Date
Average Daily Volume
70,618
Year to Date Average
NSE Exchange
AIA Engineering Share Price History – Frequently Asked Questions
Common questions about AIAENG historical data and records. Examine AIAENG earnings report for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of AIA Engineering (AIAENG)?
The all-time high share price of AIA Engineering was ₹4949.95 recorded on August 12, 2024 on the NSE exchange.
What is the all-time low share price of AIA Engineering (AIAENG)?
The all-time low share price of AIA Engineering was ₹74.46 recorded on June 14, 2006 on the NSE exchange.
How can I download AIAENG historical share price data?
You can download AIA Engineering historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for AIAENG shares?
The highest trading volume day for AIA Engineering was 48,181,429 shares traded on December 14, 2005 on the NSE exchange, with share price at ₹97.21.