Airan Limited - AIRAN.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	18.6	18.22	18.22	18.6	18.01	46,652
December 04, 2025	18.35	18.33	18.33	18.71	18.06	94,405
December 03, 2025	19.2	18.42	18.42	19.2	18.25	145,538
December 02, 2025	19.25	18.76	18.76	19.25	18.09	73,341
December 01, 2025	19.84	19.08	19.08	19.84	19	69,518
November 28, 2025	19.91	19.4	19.4	19.96	19.25	110,251
November 27, 2025	20	19.76	19.76	20.34	19.62	105,023
November 26, 2025	19.99	19.83	19.83	20.25	19.7	86,679
November 25, 2025	19.71	19.69	19.69	20.29	19.5	114,480
November 24, 2025	20.49	19.71	19.71	20.94	19.5	122,021
November 21, 2025	20.5	20.4	20.4	21.08	20.3	82,861
November 19, 2025	20.61	20.43	20.43	21.65	20.1	203,949
November 18, 2025	21.94	20.96	20.96	21.96	20.61	181,464
November 17, 2025	22.07	21.93	21.93	22.25	21.59	124,136
November 14, 2025	22.51	22.33	22.33	22.9	21.71	133,265
November 13, 2025	22.31	22.09	22.09	22.4	22	90,787
November 12, 2025	22.51	21.87	21.87	22.66	21.5	84,557
November 11, 2025	22.51	22.21	22.21	22.67	22.05	56,046
November 10, 2025	22.6	22.51	22.51	23.04	22.25	56,872
November 07, 2025	22.01	22.49	22.49	22.9	22	96,961
November 06, 2025	22.51	22.27	22.27	23	22.1	91,282
November 04, 2025	23.1	23	23	23.4	22.96	58,302
November 03, 2025	23.47	23.24	23.24	23.99	23.07	47,005
October 31, 2025	23.85	23.47	23.47	23.91	23.31	60,337
October 30, 2025	24	23.85	23.85	24.25	23.65	43,105
October 29, 2025	23.55	24.06	24.06	24.9	23.55	55,236
October 28, 2025	23.99	23.48	23.48	24.3	23.34	86,655
October 27, 2025	24.32	23.69	23.69	24.53	23.15	79,291
October 24, 2025	24.33	24.31	24.31	24.6	24.01	75,697
October 23, 2025	23	23.82	23.82	24.43	22.8	217,200
October 21, 2025	22.9	22.8	22.8	23.12	22.1	53,325
October 20, 2025	22.91	22.93	22.93	23.22	22.4	93,590
October 17, 2025	23.19	23.07	23.07	23.46	22.95	47,008
October 16, 2025	23.26	23.09	23.09	23.74	23	80,290
October 15, 2025	23.55	23.26	23.26	23.89	23.09	75,039
October 14, 2025	24.34	23.55	23.55	24.34	23.36	53,203
October 13, 2025	23.9	23.82	23.82	24.36	23.71	49,230
October 10, 2025	23.92	24.07	24.07	24.47	23.88	70,607
October 09, 2025	24.25	23.8	23.8	24.44	23.75	86,037
October 08, 2025	24.56	24.25	24.25	25.08	24.08	62,134
October 07, 2025	24.8	24.36	24.36	25	24.1	126,453
October 06, 2025	25.2	24.9	24.9	25.79	24.72	113,188
October 03, 2025	25.25	25.34	25.34	26.24	25.06	112,515
October 01, 2025	25.44	25.7	25.7	26.59	24.87	149,141
September 30, 2025	25	24.96	24.96	25.25	24.75	31,796
September 29, 2025	24.95	24.94	24.94	25.35	24.85	50,858
September 26, 2025	25.24	24.7	24.7	25.56	24.61	83,225
September 25, 2025	25.2	25.12	25.12	25.73	25.1	58,504
September 24, 2025	25.6	25.38	25.38	25.92	25.28	54,888
September 23, 2025	26.68	25.7	25.7	26.68	25.33	102,449
September 22, 2025	26.83	26.12	26.12	26.83	26.1	61,502
September 19, 2025	26.25	26.83	26.83	27.49	26	276,750
September 18, 2025	26.1	26.08	26.08	26.46	26	57,166
September 17, 2025	26.35	25.95	25.95	26.35	25.8	82,983
September 16, 2025	25.64	25.92	25.92	26.43	25.11	84,949
September 15, 2025	25.61	25.64	25.64	26.35	25.48	94,118
September 12, 2025	26	25.49	25.49	26.45	25.31	124,555
September 11, 2025	26	25.91	25.91	26.5	25.81	81,867
September 10, 2025	25.3	26.15	26.15	26.5	25.25	141,348
September 09, 2025	25.87	25.39	25.39	25.89	25.25	51,174

Airan Limited (AIRAN.NS) NSE