NSE · AIAENG · stock
AIA Engineering Limited (AIAENG) stock price history
Every NSE trading session of AIA Engineering Limited from Dec 14, 2005 to Sep 28, 2026: 5,130 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AIAENG adjusted close, 2005 to 2026
- ₹5,062
- All time high, 2026
- ₹5,161
- 52 week high, ₹3,034 low
- 5,130
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
AIAENG key facts
- AIA Engineering Limited (AIAENG) closed at ₹3,841 on Sep 28, 2026 on NSE.
- AIAENG's all time high close is ₹5,062, set on Jun 30, 2026; its all time low close is ₹72.41 on Jun 8, 2006.
- AIAENG's 52 week range is ₹3,034 to ₹5,161.
- AIAENG returned +25.6% over the year to Sep 28, 2026 and +103.9% over five years.
- Over ten years AIAENG returned +217%, +12.2% a year compounded.
- AIAENG's deepest drawdown was -69.1% from Jun 29, 2007 to Jan 28, 2009.
- DataCedar holds 5,130 daily sessions of AIAENG history from Dec 14, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
AIAENG price chart, 2005 to 2026
AIAENG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.9% |
| 3 months | -20.2% |
| 6 months | +11.5% |
| Year to date | -2.4% |
| 1 year | +25.6% |
| 3 years | +11.1% |
| 5 years | +103.9% |
| 10 years | +217.2% |
| Since Dec 14, 2005 | +4,451% |
| Compound annual growth, 20.8 years | +20.2% |
AIAENG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹5,062 on Jun 30, 2026
- All time low close
- ₹72.41 on Jun 8, 2006
- 52 week high
- ₹5,161 on Jun 30, 2026
- 52 week low
- ₹3,034 on Sep 30, 2025
- Deepest drawdown
- -69.1% from Jun 29, 2007 to Jan 28, 2009, recovered Oct 14, 2009
- Best single session
- +20.0% on Nov 1, 2006
- Worst single session
- -11.6% on Oct 10, 2008
- Volatility, 1 year annualised
- 30.8%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2005
- 45.5×
- Best calendar year
- 2009, +176%
- Worst calendar year
- 2008, -59%
AIAENG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Dec 14, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹4,014 | ₹5,161 | ₹3,241 | ₹3,841 | -4.0% | 13.6M | 184 |
| 2025 | ₹3,372 | ₹4,065 | ₹2,974 | ₹4,002 | +18.7% | 16.9M | 249 |
| 2024 | ₹3,662 | ₹4,889 | ₹3,251 | ₹3,372 | -7.5% | 21.1M | 246 |
| 2023 | ₹2,527 | ₹3,783 | ₹2,344 | ₹3,644 | +44.5% | 19.6M | 245 |
| 2022 | ₹1,843 | ₹2,827 | ₹1,446 | ₹2,523 | +37.5% | 17.5M | 248 |
| 2021 | ₹1,927 | ₹2,179 | ₹1,731 | ₹1,835 | -4.7% | 14.5M | 248 |
| 2020 | ₹1,575 | ₹2,131 | ₹1,075 | ₹1,926 | +21.7% | 13.2M | 251 |
| 2019 | ₹1,613 | ₹1,781 | ₹1,423 | ₹1,583 | -1.1% | 6.4M | 243 |
| 2018 | ₹1,481 | ₹1,795 | ₹1,254 | ₹1,601 | +8.8% | 9.6M | 246 |
| 2017 | ₹1,237 | ₹1,623 | ₹1,188 | ₹1,472 | +20.3% | 12.7M | 248 |
| 2016 | ₹826.06 | ₹1,281 | ₹649.50 | ₹1,224 | +48.2% | 12.7M | 246 |
| 2015 | ₹992.76 | ₹1,251 | ₹773.36 | ₹826.01 | -16.8% | 20.3M | 246 |
| 2014 | ₹434.35 | ₹1,136 | ₹407.62 | ₹992.90 | +127.9% | 27.8M | 244 |
| 2013 | ₹303.77 | ₹450.74 | ₹248.31 | ₹435.62 | +47.8% | 9M | 248 |
| 2012 | ₹240.30 | ₹361.15 | ₹231.71 | ₹294.82 | +22.2% | 6M | 245 |
| 2011 | ₹360.23 | ₹380.45 | ₹235.85 | ₹241.23 | -32.7% | 9.2M | 246 |
| 2010 | ₹327.86 | ₹430.86 | ₹276.14 | ₹358.51 | +10.0% | 14.6M | 250 |
| 2009 | ₹126.89 | ₹345.13 | ₹88.29 | ₹325.89 | +176.0% | 27.4M | 243 |
| 2008 | ₹292.00 | ₹311.81 | ₹94.08 | ₹118.10 | -59.2% | 8.8M | 246 |
| 2007 | ₹235.24 | ₹354.01 | ₹185.05 | ₹289.41 | +25.2% | 46.5M | 248 |
| 2006 | ₹91.42 | ₹263.65 | ₹64.66 | ₹231.11 | +149.6% | 132.8M | 247 |
| 2005 | ₹66.46 | ₹101.67 | ₹66.46 | ₹92.60 | n/a | 143.6M | 13 |
AIAENG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹3,841 | -9.4% |
| August 2026 | ₹4,242 | -7.3% |
| July 2026 | ₹4,574 | -9.7% |
| June 2026 | ₹5,062 | +12.8% |
| May 2026 | ₹4,487 | +14.0% |
| April 2026 | ₹3,935 | +8.6% |
| March 2026 | ₹3,623 | -5.6% |
| February 2026 | ₹3,837 | -3.4% |
| January 2026 | ₹3,974 | -0.7% |
| December 2025 | ₹4,002 | +4.0% |
| November 2025 | ₹3,848 | +18.9% |
| October 2025 | ₹3,238 | +6.4% |
About the AIAENG data
Daily bars. 5,130 sessions from Dec 14, 2005 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 14, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AIAENG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
Common questions
AIAENG share price history
