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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	25.92	25.45	25.45	25.92	25.1	87,230
September 05, 2025	25.3	25.58	25.58	25.7	25.22	54,005
September 04, 2025	26	25.33	25.33	26	25.15	94,911
September 03, 2025	25.41	25.71	25.71	25.94	25.41	72,023
September 02, 2025	25.71	25.55	25.55	25.95	25.32	78,849
September 01, 2025	25.5	25.71	25.71	25.98	25.05	129,520
August 29, 2025	25.15	24.98	24.98	25.5	24.9	69,108
August 28, 2025	25.4	25.03	25.03	25.59	25	96,274
August 26, 2025	25.85	25.69	25.69	26.33	25.42	75,851
August 25, 2025	26.25	25.89	25.89	26.49	25.75	95,893
August 22, 2025	26.5	26.21	26.21	26.7	25.98	128,271
August 21, 2025	26.62	26.52	26.52	26.9	26.41	95,787
August 20, 2025	26.77	26.42	26.42	27.16	26.38	113,651
August 19, 2025	26.25	26.77	26.77	26.89	26.25	41,432
August 18, 2025	27.13	26.37	26.37	27.13	26.27	96,617
August 14, 2025	27.39	27.13	27.13	27.46	27	41,613
August 13, 2025	27.12	27.18	27.18	27.4	26.9	74,674
August 12, 2025	26.69	26.82	26.82	29.21	26.49	1.53M
August 11, 2025	26.6	26.6	26.6	26.75	26.07	48,532

Airan Limited (AIRAN.NS) NSE