AIA Engineering

AIAE
🏛️ india →
3,224.30
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 2,598.40 2,626.40 2,530.00 2,564.95 0.0M
2022-12-29 2,559.00 2,617.35 2,553.85 2,584.80 0.0M
2022-12-28 2,589.70 2,630.30 2,540.00 2,575.70 0.0M
2022-12-27 2,618.90 2,649.15 2,581.00 2,602.75 0.0M
2022-12-26 2,515.05 2,619.00 2,493.30 2,605.15 0.0M
2022-12-23 2,624.65 2,640.00 2,531.30 2,569.55 0.0M
2022-12-22 2,699.00 2,708.25 2,620.10 2,648.70 0.0M
2022-12-21 2,740.00 2,752.05 2,682.00 2,710.90 0.0M
2022-12-20 2,736.00 2,768.00 2,691.60 2,739.25 0.0M
2022-12-19 2,651.00 2,730.00 2,648.10 2,721.95 0.0M
2022-12-16 2,679.50 2,708.10 2,606.65 2,672.40 0.1M
2022-12-15 2,735.00 2,764.25 2,690.00 2,706.55 0.0M
2022-12-14 2,750.15 2,785.00 2,740.00 2,751.40 0.0M
2022-12-13 2,778.00 2,792.75 2,735.00 2,750.15 0.0M
2022-12-12 2,760.00 2,790.00 2,732.00 2,778.95 0.1M
2022-12-09 2,858.00 2,870.00 2,732.00 2,752.55 0.0M
2022-12-08 2,760.00 2,848.70 2,740.00 2,832.40 0.1M
2022-12-07 2,789.00 2,874.75 2,730.00 2,760.25 0.1M
2022-12-06 2,730.00 2,794.00 2,730.00 2,781.85 0.0M
2022-12-05 2,798.70 2,813.10 2,715.10 2,750.35 0.1M
2022-12-02 2,739.95 2,777.95 2,714.35 2,761.85 0.1M
2022-12-01 2,714.00 2,810.00 2,682.40 2,733.20 0.2M
2022-11-30 2,702.00 2,726.95 2,690.00 2,700.10 0.1M
2022-11-29 2,654.00 2,708.95 2,653.20 2,699.80 0.1M
2022-11-28 2,636.00 2,673.20 2,615.95 2,654.95 0.0M
2022-11-25 2,685.00 2,696.75 2,627.00 2,639.90 0.0M
2022-11-24 2,715.00 2,724.40 2,675.00 2,689.45 0.0M
2022-11-23 2,720.00 2,720.00 2,680.00 2,702.95 0.0M
2022-11-22 2,717.35 2,743.95 2,681.30 2,723.90 0.0M
2022-11-21 2,676.30 2,790.00 2,662.55 2,703.80 0.1M
2022-11-18 2,587.95 2,702.40 2,587.95 2,659.05 0.1M
2022-11-17 2,600.00 2,609.05 2,521.00 2,575.05 0.1M
2022-11-16 2,677.00 2,677.05 2,579.00 2,604.20 0.1M
2022-11-15 2,764.95 2,788.70 2,658.20 2,674.30 0.1M
2022-11-14 2,591.00 2,821.25 2,591.00 2,731.75 0.3M
2022-11-11 2,642.60 2,684.90 2,570.00 2,593.55 0.0M
2022-11-10 2,620.00 2,688.95 2,612.25 2,629.45 0.0M
2022-11-09 2,705.00 2,724.85 2,620.00 2,638.45 0.0M
2022-11-07 2,745.00 2,775.00 2,700.55 2,716.45 0.0M
2022-11-04 2,751.25 2,771.75 2,730.10 2,739.85 0.0M
2022-11-03 2,748.50 2,779.15 2,732.25 2,765.90 0.0M
2022-11-02 2,700.95 2,814.00 2,685.00 2,773.70 0.1M
2022-11-01 2,695.20 2,737.00 2,681.75 2,699.65 0.0M
2022-10-31 2,651.00 2,709.00 2,641.00 2,681.75 0.0M
2022-10-28 2,685.80 2,685.80 2,630.35 2,638.85 0.0M
2022-10-27 2,649.95 2,718.85 2,635.15 2,672.40 0.1M
2022-10-25 2,582.00 2,676.35 2,581.85 2,648.35 0.0M
2022-10-24 2,623.00 2,623.95 2,589.95 2,605.10 0.0M
2022-10-21 2,568.05 2,628.00 2,568.05 2,606.35 0.0M
2022-10-20 2,585.00 2,654.00 2,560.25 2,584.60 0.0M
2022-10-19 2,603.10 2,634.00 2,590.00 2,604.35 0.0M
2022-10-18 2,605.80 2,627.25 2,560.60 2,603.10 0.0M
2022-10-17 2,606.20 2,653.40 2,566.60 2,592.15 0.1M
2022-10-14 2,600.55 2,618.20 2,580.00 2,598.35 0.1M
2022-10-13 2,550.00 2,628.05 2,550.00 2,598.05 0.1M
2022-10-12 2,553.90 2,587.25 2,510.00 2,556.55 0.1M
2022-10-11 2,565.00 2,602.55 2,510.00 2,553.90 0.1M
2022-10-10 2,502.80 2,555.00 2,490.05 2,542.50 0.1M
2022-10-07 2,499.65 2,539.00 2,469.20 2,525.80 0.1M
2022-10-06 2,446.80 2,525.95 2,439.55 2,516.10 0.1M
2022-10-04 2,479.40 2,519.00 2,406.10 2,442.95 0.2M
2022-10-03 2,472.15 2,508.95 2,425.00 2,466.40 0.1M
2022-09-30 2,518.25 2,525.00 2,469.65 2,509.20 0.1M
2022-09-29 2,480.00 2,549.00 2,425.00 2,505.70 0.0M
2022-09-28 2,480.00 2,497.40 2,420.00 2,473.60 0.1M
2022-09-27 2,552.00 2,552.00 2,455.00 2,507.35 0.1M
2022-09-26 2,621.00 2,621.00 2,500.00 2,561.90 0.1M
2022-09-23 2,607.60 2,630.90 2,592.70 2,615.75 0.0M
2022-09-22 2,629.80 2,661.00 2,572.25 2,602.00 0.0M
2022-09-21 2,715.00 2,723.90 2,599.05 2,623.40 0.1M
2022-09-20 2,594.00 2,712.95 2,564.40 2,679.35 0.1M
2022-09-19 2,533.95 2,583.85 2,511.35 2,571.55 0.0M
2022-09-16 2,534.40 2,587.00 2,470.00 2,506.70 0.0M
2022-09-15 2,608.00 2,608.00 2,506.00 2,523.65 0.0M
2022-09-14 2,540.00 2,592.05 2,530.30 2,578.60 0.0M
2022-09-13 2,639.95 2,639.95 2,550.05 2,568.05 0.0M
2022-09-12 2,560.00 2,638.00 2,559.85 2,612.60 0.0M
2022-09-09 2,538.85 2,569.95 2,536.10 2,548.75 0.0M
2022-09-08 2,549.00 2,559.95 2,489.30 2,538.85 0.0M
2022-09-07 2,540.00 2,550.00 2,469.80 2,507.05 0.1M
2022-09-06 2,594.80 2,594.80 2,511.05 2,520.40 0.1M
2022-09-05 2,620.00 2,687.35 2,561.10 2,585.75 0.1M
2022-09-02 2,602.00 2,620.00 2,551.00 2,596.65 0.1M
2022-09-01 2,625.25 2,680.55 2,590.05 2,625.05 0.1M
2022-08-30 2,569.80 2,623.80 2,513.60 2,607.55 0.1M
2022-08-29 2,445.00 2,542.00 2,445.00 2,523.85 0.0M
2022-08-26 2,612.80 2,613.00 2,526.00 2,545.65 0.0M
2022-08-25 2,575.00 2,627.95 2,554.75 2,593.35 0.1M
2022-08-24 2,524.75 2,577.55 2,490.20 2,561.60 0.1M
2022-08-23 2,480.00 2,532.20 2,466.70 2,509.75 0.0M
2022-08-22 2,519.10 2,525.60 2,450.00 2,500.05 0.0M
2022-08-19 2,559.00 2,563.35 2,494.70 2,512.40 0.0M
2022-08-18 2,504.05 2,580.00 2,504.05 2,540.60 0.1M
2022-08-17 2,576.35 2,576.35 2,491.55 2,504.05 0.1M
2022-08-16 2,578.85 2,578.85 2,505.00 2,552.70 0.1M
2022-08-12 2,616.60 2,616.60 2,520.05 2,556.50 0.1M
2022-08-11 2,610.00 2,654.10 2,567.60 2,640.65 0.1M
2022-08-10 2,490.00 2,650.00 2,479.30 2,582.00 0.6M
2022-08-08 2,378.05 2,417.90 2,363.30 2,395.25 0.0M
2022-08-05 2,443.00 2,449.65 2,358.00 2,378.90 0.1M
2022-08-04 2,489.95 2,501.75 2,407.25 2,443.05 0.2M
2022-08-03 2,500.00 2,508.50 2,446.00 2,489.75 0.1M
2022-08-02 2,467.30 2,499.40 2,420.10 2,495.35 0.0M
2022-08-01 2,412.35 2,497.00 2,401.00 2,474.65 0.1M
2022-07-29 2,392.00 2,413.00 2,375.00 2,398.60 0.1M
2022-07-28 2,367.95 2,390.10 2,326.00 2,374.85 0.0M
2022-07-27 2,332.90 2,380.00 2,325.00 2,374.35 0.0M
2022-07-26 2,389.00 2,389.00 2,307.00 2,320.70 0.1M
2022-07-25 2,399.65 2,415.05 2,350.00 2,360.05 0.0M
2022-07-22 2,433.00 2,448.95 2,376.00 2,399.65 0.0M
2022-07-21 2,421.00 2,438.00 2,405.85 2,420.25 0.0M
2022-07-20 2,460.00 2,489.00 2,383.45 2,405.80 0.1M
2022-07-19 2,369.00 2,458.00 2,361.85 2,433.60 0.1M
2022-07-18 2,308.80 2,383.30 2,301.35 2,361.85 0.1M
2022-07-15 2,322.00 2,344.95 2,285.00 2,301.30 0.1M
2022-07-14 2,268.05 2,328.75 2,243.25 2,316.75 0.1M
2022-07-13 2,334.20 2,335.60 2,251.25 2,264.90 0.3M
2022-07-12 2,299.80 2,340.00 2,267.90 2,332.35 0.0M
2022-07-11 2,338.00 2,349.00 2,269.90 2,303.70 0.1M
2022-07-08 2,320.00 2,337.65 2,279.65 2,294.15 0.1M
2022-07-07 2,398.40 2,398.40 2,289.00 2,309.90 0.2M
2022-07-06 2,255.00 2,369.90 2,234.00 2,350.15 0.1M
2022-07-05 2,369.90 2,369.90 2,251.00 2,271.50 0.2M
2022-07-04 2,212.15 2,428.85 2,210.95 2,369.15 0.2M
2022-07-01 2,233.80 2,242.45 2,170.20 2,212.15 0.0M
2022-06-30 2,165.00 2,246.00 2,127.85 2,223.80 0.0M
2022-06-29 2,181.00 2,210.05 2,146.55 2,175.45 0.0M
2022-06-28 2,229.45 2,247.00 2,188.00 2,197.95 0.0M
2022-06-27 2,210.00 2,263.95 2,200.05 2,229.45 0.1M
2022-06-24 2,151.00 2,211.15 2,126.10 2,179.60 0.1M
2022-06-23 2,107.10 2,167.00 2,091.85 2,126.00 0.1M
2022-06-22 2,148.00 2,148.00 2,090.05 2,096.15 0.0M
2022-06-21 2,108.00 2,151.25 2,095.00 2,140.25 0.0M
2022-06-20 2,103.00 2,145.00 2,080.05 2,097.55 0.1M
2022-06-17 2,088.00 2,100.00 2,063.65 2,087.40 0.0M
2022-06-16 2,200.00 2,200.00 2,056.25 2,087.15 0.2M
2022-06-15 2,080.00 2,140.00 2,046.20 2,114.10 0.1M
2022-06-14 2,025.00 2,090.00 2,025.00 2,045.05 0.0M
2022-06-13 2,085.00 2,089.00 2,032.55 2,059.75 0.0M
2022-06-10 2,081.50 2,142.05 2,055.00 2,095.75 0.1M
2022-06-09 2,190.00 2,203.00 2,118.60 2,133.45 0.0M
2022-06-08 2,157.00 2,185.45 2,134.05 2,169.60 0.1M
2022-06-07 2,219.95 2,222.65 2,130.00 2,157.25 0.0M
2022-06-06 2,256.95 2,273.50 2,195.25 2,208.50 0.0M
2022-06-03 2,271.45 2,325.00 2,200.00 2,247.05 0.1M
2022-06-02 2,270.00 2,270.00 2,195.00 2,241.05 0.1M
2022-06-01 2,285.75 2,328.90 2,194.50 2,276.95 0.2M
2022-05-31 2,082.60 2,350.00 2,082.60 2,277.75 0.4M
2022-05-30 2,098.00 2,119.45 2,072.55 2,101.70 0.0M
2022-05-27 2,056.15 2,094.45 2,010.10 2,071.35 0.2M
2022-05-26 1,902.00 2,079.85 1,902.00 2,056.10 0.7M
2022-05-25 1,892.20 1,918.00 1,801.00 1,875.45 0.1M
2022-05-24 1,897.00 1,928.35 1,854.10 1,882.30 0.0M
2022-05-23 1,780.00 1,960.00 1,774.80 1,892.95 0.2M
2022-05-20 1,800.30 1,817.15 1,773.55 1,791.05 0.1M
2022-05-19 1,773.95 1,810.00 1,758.95 1,790.90 0.0M
2022-05-18 1,809.60 1,838.85 1,761.15 1,774.75 0.1M
2022-05-17 1,779.20 1,815.45 1,763.65 1,800.15 0.0M
2022-05-16 1,822.90 1,849.00 1,757.50 1,769.90 0.0M
2022-05-13 1,801.00 1,830.00 1,786.60 1,813.55 0.1M
2022-05-12 1,804.00 1,830.05 1,782.65 1,801.00 0.0M
2022-05-11 1,840.45 1,872.30 1,801.65 1,820.55 0.0M
2022-05-10 1,826.60 1,895.00 1,820.00 1,857.25 0.0M
2022-05-09 1,894.80 1,909.90 1,823.15 1,843.35 0.0M
2022-05-06 1,905.00 1,946.00 1,862.15 1,912.20 0.1M
2022-05-05 1,912.30 1,943.70 1,887.35 1,909.50 0.1M
2022-05-04 1,951.20 1,967.05 1,864.00 1,902.30 0.0M
2022-05-02 1,940.00 2,020.00 1,920.00 1,941.00 0.2M
2022-04-29 1,893.00 1,951.00 1,881.10 1,937.40 0.0M
2022-04-28 1,909.00 1,949.00 1,887.15 1,909.70 0.0M
2022-04-27 1,853.60 1,916.05 1,840.10 1,899.30 0.0M
2022-04-26 1,880.40 1,928.90 1,827.15 1,870.60 0.1M
2022-04-25 1,883.00 1,883.00 1,823.80 1,870.60 0.4M
2022-04-22 1,894.00 1,917.70 1,863.00 1,883.35 0.1M
2022-04-21 1,816.00 1,910.00 1,800.15 1,890.85 0.2M
2022-04-20 1,826.20 1,870.00 1,781.95 1,806.50 0.0M
2022-04-19 1,765.50 1,839.45 1,757.05 1,809.25 0.2M
2022-04-18 1,749.25 1,766.65 1,720.25 1,756.30 0.0M
2022-04-13 1,719.35 1,759.15 1,693.00 1,749.25 0.2M
2022-04-12 1,760.90 1,762.00 1,711.25 1,719.45 0.0M
2022-04-11 1,706.60 1,759.95 1,703.75 1,751.65 0.2M
2022-04-08 1,715.00 1,715.00 1,690.00 1,703.70 0.3M
2022-04-07 1,718.60 1,725.00 1,683.00 1,706.10 0.1M
2022-04-06 1,698.00 1,713.85 1,686.30 1,709.60 0.2M
2022-04-05 1,698.00 1,732.10 1,680.05 1,701.80 0.0M
2022-04-04 1,645.00 1,700.00 1,633.85 1,673.75 0.2M
2022-04-01 1,631.20 1,656.80 1,612.40 1,637.20 0.1M
2022-03-31 1,600.00 1,634.80 1,600.00 1,622.70 0.0M
2022-03-30 1,644.95 1,652.60 1,581.20 1,604.00 0.1M
2022-03-29 1,651.15 1,667.10 1,622.50 1,638.35 0.2M
2022-03-28 1,670.10 1,686.25 1,650.00 1,660.45 0.0M
2022-03-25 1,716.80 1,716.80 1,678.05 1,684.40 0.0M
2022-03-24 1,692.50 1,740.85 1,691.05 1,708.30 0.0M
2022-03-23 1,716.20 1,725.00 1,702.05 1,708.05 0.0M
2022-03-22 1,728.70 1,753.80 1,709.45 1,715.95 0.0M
2022-03-21 1,735.00 1,758.75 1,728.95 1,744.60 0.0M
2022-03-17 1,752.95 1,784.40 1,717.00 1,749.05 0.0M
2022-03-16 1,714.05 1,750.00 1,702.00 1,744.15 0.0M
2022-03-15 1,707.80 1,743.90 1,666.65 1,705.10 0.0M
2022-03-14 1,693.00 1,698.00 1,654.85 1,690.00 0.0M
2022-03-11 1,702.45 1,719.25 1,670.00 1,684.15 0.0M
2022-03-10 1,729.50 1,729.50 1,675.65 1,702.45 0.0M
2022-03-09 1,635.00 1,688.00 1,590.05 1,672.60 0.0M
2022-03-08 1,575.00 1,688.00 1,570.85 1,635.75 0.0M
2022-03-07 1,548.70 1,598.00 1,475.05 1,586.45 0.1M
2022-03-04 1,585.00 1,595.05 1,517.00 1,548.70 0.1M
2022-03-03 1,613.00 1,616.00 1,572.00 1,597.50 0.1M
2022-03-02 1,605.50 1,628.35 1,595.05 1,604.60 0.0M
2022-02-28 1,622.00 1,639.00 1,582.90 1,624.20 0.1M
2022-02-25 1,632.20 1,669.00 1,625.00 1,639.45 0.1M
2022-02-24 1,685.00 1,690.85 1,630.00 1,639.20 0.1M
2022-02-23 1,775.00 1,775.00 1,712.00 1,721.90 0.2M
2022-02-22 1,765.00 1,777.95 1,725.00 1,766.15 0.0M
2022-02-21 1,766.20 1,783.85 1,745.00 1,772.65 0.1M
2022-02-18 1,804.90 1,804.90 1,771.05 1,784.35 0.0M
2022-02-17 1,806.95 1,814.85 1,785.00 1,796.75 0.0M
2022-02-16 1,878.00 1,878.00 1,791.05 1,806.95 0.1M
2022-02-15 1,823.00 1,880.00 1,772.10 1,833.10 0.1M
2022-02-14 1,846.00 1,848.00 1,808.00 1,813.45 0.0M
2022-02-11 1,840.00 1,877.05 1,840.00 1,865.35 0.0M
2022-02-10 1,900.00 1,904.80 1,837.15 1,883.50 0.1M
2022-02-09 1,929.00 1,929.00 1,896.55 1,905.20 0.0M
2022-02-08 1,873.40 1,900.00 1,873.30 1,897.50 0.0M
2022-02-07 1,835.40 1,890.00 1,835.40 1,873.35 0.0M
2022-02-04 1,863.15 1,880.80 1,824.35 1,852.20 0.1M
2022-02-03 1,918.00 1,925.85 1,859.55 1,863.15 0.0M
2022-02-02 1,940.00 1,962.60 1,903.00 1,917.90 0.1M
2022-02-01 1,889.00 2,000.00 1,873.90 1,953.90 0.1M
2022-01-31 1,877.95 1,899.70 1,860.10 1,889.00 0.0M
2022-01-28 1,865.65 1,893.00 1,826.00 1,877.95 0.1M
2022-01-27 1,894.85 1,944.00 1,792.30 1,868.95 0.1M
2022-01-25 1,902.00 1,918.00 1,868.00 1,890.15 0.0M
2022-01-24 1,895.00 1,908.85 1,881.70 1,890.65 0.0M
2022-01-21 1,889.95 1,910.00 1,863.05 1,899.00 0.0M
2022-01-20 1,892.55 1,902.50 1,857.15 1,891.05 0.0M
2022-01-19 1,870.05 1,907.90 1,856.60 1,889.80 0.0M
2022-01-18 1,925.00 1,927.35 1,877.95 1,898.30 0.0M
2022-01-17 1,875.00 1,944.00 1,863.05 1,922.60 0.0M
2022-01-14 1,864.65 1,890.00 1,852.00 1,870.40 0.0M
2022-01-13 1,860.40 1,886.00 1,838.00 1,869.70 0.0M
2022-01-12 1,837.20 1,857.15 1,824.15 1,853.30 0.1M
2022-01-11 1,847.90 1,855.00 1,820.05 1,826.20 0.0M
2022-01-10 1,826.00 1,856.00 1,821.55 1,838.25 0.0M
2022-01-07 1,816.50 1,855.00 1,816.50 1,840.00 0.0M
2022-01-06 1,854.00 1,863.00 1,812.05 1,833.20 0.0M
2022-01-05 1,856.30 1,866.75 1,820.00 1,835.70 0.0M
2022-01-04 1,867.00 1,878.60 1,831.00 1,846.60 0.0M
2022-01-03 1,880.00 1,887.90 1,852.00 1,855.75 0.0M