NSE: AIAENG | Series: EQ
-
LTP
3,305.00
-7.05 (-0.21 %) -
Open
3,290.00
3,271.00 -
High
3,349.70
3,335.95 -
Low
3,280.00
3,249.00 -
Close
3,342.70
3,312.05 -
52W High
4,444.00
25 Sep, 2024 -
52W Low
3,093.30
03 Mar, 2025
Upper Circuit: 3,974.46
Lower Circuit: 2,649.64
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 3,290.00 | 3,349.70 | 3,280.00 | 3,305.00 | 3,342.70 | 30.65 | 0.93 | 4,444.00 | 3,093.30 | 7,728 | 2.56 Crore | 2,885 |
| 02 Apr, 2025 | 3,271.00 | 3,335.95 | 3,249.00 | 3,271.40 | 3,312.05 | 43.85 | 1.34 | 4,444.00 | 3,093.30 | 9,463 | 3.13 Crore | 3,891 |
| 01 Apr, 2025 | 3,320.00 | 3,359.45 | 3,255.50 | 3,263.70 | 3,268.20 | -83.50 | -2.49 | 4,444.00 | 3,093.30 | 12,503 | 4.13 Crore | 4,016 |
| 28 Mar, 2025 | 3,382.00 | 3,420.00 | 3,323.80 | 3,345.75 | 3,351.70 | -4.60 | -0.14 | 4,444.00 | 3,093.30 | 48,088 | 16.15 Crore | 6,198 |
| 27 Mar, 2025 | 3,374.00 | 3,385.00 | 3,301.25 | 3,348.00 | 3,356.30 | 13.10 | 0.39 | 4,444.00 | 3,093.30 | 28,445 | 9.53 Crore | 8,851 |
| 26 Mar, 2025 | 3,410.00 | 3,435.60 | 3,320.55 | 3,365.00 | 3,343.20 | -57.60 | -1.69 | 4,444.00 | 3,093.30 | 41,182 | 13.86 Crore | 8,405 |
| 25 Mar, 2025 | 3,372.00 | 3,420.00 | 3,338.30 | 3,352.95 | 3,400.80 | 28.80 | 0.85 | 4,444.00 | 3,093.30 | 30,259 | 10.22 Crore | 8,540 |
| 24 Mar, 2025 | 3,330.55 | 3,391.65 | 3,316.90 | 3,358.00 | 3,372.00 | 43.25 | 1.3 | 4,444.00 | 3,093.30 | 26,362 | 8.89 Crore | 7,201 |
| 21 Mar, 2025 | 3,271.00 | 3,460.00 | 3,220.00 | 3,383.00 | 3,328.75 | 78.05 | 2.4 | 4,444.00 | 3,093.30 | 120,784 | 39.87 Crore | 24,548 |
| 20 Mar, 2025 | 3,235.00 | 3,274.90 | 3,221.20 | 3,250.00 | 3,250.70 | 29.55 | 0.92 | 4,444.00 | 3,093.30 | 67,186 | 21.84 Crore | 11,201 |
| 19 Mar, 2025 | 3,198.85 | 3,237.05 | 3,190.95 | 3,225.00 | 3,221.15 | 18.80 | 0.59 | 4,444.00 | 3,093.30 | 21,228 | 6.83 Crore | 5,987 |
| 18 Mar, 2025 | 3,214.00 | 3,228.75 | 3,195.00 | 3,200.00 | 3,202.35 | -3.60 | -0.11 | 4,444.00 | 3,093.30 | 21,014 | 6.75 Crore | 6,312 |
| 17 Mar, 2025 | 3,145.00 | 3,215.00 | 3,128.85 | 3,201.00 | 3,205.95 | 60.95 | 1.94 | 4,444.00 | 3,093.30 | 24,391 | 7.72 Crore | 7,107 |
| 13 Mar, 2025 | 3,144.85 | 3,240.60 | 3,120.00 | 3,150.00 | 3,145.00 | 4.10 | 0.13 | 4,444.00 | 3,093.30 | 28,868 | 9.16 Crore | 8,465 |
| 12 Mar, 2025 | 3,137.05 | 3,160.65 | 3,125.00 | 3,150.00 | 3,140.90 | 3.85 | 0.12 | 4,444.00 | 3,093.30 | 12,947 | 4.07 Crore | 3,458 |
| 11 Mar, 2025 | 3,146.30 | 3,152.10 | 3,102.40 | 3,143.00 | 3,137.05 | -9.25 | -0.29 | 4,444.00 | 3,093.30 | 10,772 | 3.37 Crore | 2,635 |
| 10 Mar, 2025 | 3,125.00 | 3,168.95 | 3,115.55 | 3,137.45 | 3,146.30 | 10.45 | 0.33 | 4,444.00 | 3,093.30 | 15,646 | 4.92 Crore | 4,865 |
| 07 Mar, 2025 | 3,177.40 | 3,206.55 | 3,125.00 | 3,142.00 | 3,135.85 | -41.55 | -1.31 | 4,444.00 | 3,093.30 | 26,370 | 8.35 Crore | 6,373 |
| 06 Mar, 2025 | 3,139.00 | 3,237.65 | 3,139.00 | 3,173.30 | 3,177.40 | 38.95 | 1.24 | 4,444.00 | 3,093.30 | 38,224 | 12.22 Crore | 8,235 |
| 05 Mar, 2025 | 3,133.15 | 3,152.00 | 3,104.85 | 3,136.00 | 3,138.45 | 5.30 | 0.17 | 4,444.00 | 3,093.30 | 24,376 | 7.63 Crore | 7,364 |
| 04 Mar, 2025 | 3,140.00 | 3,150.45 | 3,116.35 | 3,150.00 | 3,133.15 | -29.00 | -0.92 | 4,444.00 | 3,093.30 | 23,381 | 7.33 Crore | 6,682 |