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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	26.75	26.24	26.24	26.84	26.11	48,437
August 07, 2025	26.99	26.47	26.47	26.99	26.26	48,970
August 06, 2025	27.09	26.68	26.68	27.26	26.58	75,537
August 05, 2025	27	26.9	26.9	27.1	26.75	42,630
August 04, 2025	26.73	26.97	26.97	27.39	26.51	61,630
August 01, 2025	26.9	26.73	26.73	27.18	26.61	91,406
July 31, 2025	26.4	27.1	27.1	27.29	26.4	118,835
July 30, 2025	27.3	26.99	26.99	27.54	26.93	71,925
July 29, 2025	26.9	27.1	27.1	27.6	26.57	94,030
July 28, 2025	27.53	26.9	26.9	27.77	26.51	99,454
July 25, 2025	28.1	27.53	27.53	28.14	27.29	115,848
July 24, 2025	28.3	28.04	28.04	29.1	27.98	179,485
July 23, 2025	28.9	28.41	28.41	29.03	28.26	148,587
July 22, 2025	29	28.87	28.87	29.26	28.61	93,942
July 21, 2025	29.51	28.86	28.86	29.75	28.6	108,623
July 18, 2025	29.5	29.18	29.18	29.86	28.9	196,971
July 17, 2025	29.74	29.46	29.46	30.15	29.01	126,370
July 16, 2025	29.78	29.92	29.92	30.19	29.65	196,097
July 15, 2025	30	29.72	29.72	30.43	29.5	125,704
July 14, 2025	30.2	29.95	29.95	30.64	29.61	158,394
July 11, 2025	29.78	30.16	30.16	31.8	29.66	611,119
July 10, 2025	30.15	29.77	29.77	30.49	29.61	102,311
July 09, 2025	30.19	30.13	30.13	30.83	29.77	180,873
July 08, 2025	30.48	29.97	29.97	30.48	29.87	104,277
July 07, 2025	31.18	30.32	30.32	31.19	30.07	76,375
July 04, 2025	31.17	30.6	30.6	31.17	30.16	158,314
July 03, 2025	30.75	31.01	31.01	31.57	30.75	90,885
July 02, 2025	32.4	31.03	31.03	32.55	30.91	176,317
July 01, 2025	32.5	32.02	32.02	32.5	31.84	272,123
June 30, 2025	29.95	31.73	31.73	32.15	29.9	809,956
June 27, 2025	30.4	29.95	29.95	30.62	29.8	114,986
June 26, 2025	30.66	30.15	30.15	30.89	30	157,276
June 25, 2025	29.98	30.28	30.28	31.4	29.61	572,163
June 24, 2025	29.8	29.68	29.68	30.12	29.5	125,982
June 23, 2025	29.25	29.19	29.19	29.56	28.75	134,210
June 20, 2025	29	29.25	29.25	29.99	28.12	245,992
June 19, 2025	29.89	29.05	29.05	30.09	29	164,589
June 18, 2025	30.37	29.59	29.59	30.7	29.41	275,528
June 17, 2025	31	30.53	30.53	31.84	30.25	309,147
June 16, 2025	30.1	30.96	30.96	32.65	29.1	900,749
June 13, 2025	29.43	30.2	30.2	30.69	28.44	400,391
June 12, 2025	30.8	29.75	29.75	31.64	29.25	968,264

Airan Limited (AIRAN.NS) NSE