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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.16	17.58	17.58	18.32	17.5	90,373
February 19, 2026	17.8	17.9	17.9	18.28	17.6	114,237
February 18, 2026	19.22	18.2	18.2	19.67	18	269,974
February 17, 2026	17.01	19.15	19.15	19.15	17.01	312,809
February 16, 2026	19.35	17.41	17.41	19.75	17.26	388,701
February 13, 2026	20.67	19.17	19.17	20.67	19.17	543,180
February 12, 2026	20.5	21.29	21.29	21.68	20.22	2.43M
February 11, 2026	15.16	18.2	18.2	18.2	15.13	861,363
February 10, 2026	15.14	15.17	15.17	15.3	14.91	244,778
February 09, 2026	14.91	14.84	14.84	15.25	14.51	120,915
February 06, 2026	14.59	14.87	14.87	15	14.59	28,638
February 05, 2026	15.28	14.85	14.85	15.54	14.8	117,206
February 04, 2026	14.9	15.14	15.14	15.27	14.9	82,864
February 03, 2026	15.2	14.93	14.93	15.8	14.86	241,065
February 02, 2026	15.25	14.93	14.93	15.28	14.7	60,902
February 01, 2026	12.66	14.96	14.96	15.31	12.66	153,049
January 30, 2026	14.99	14.87	14.87	15.31	14.53	79,024
January 29, 2026	15.43	14.99	14.99	15.43	14.75	83,532
January 28, 2026	14.5	15.29	15.29	15.55	14.1	186,976
January 27, 2026	13.79	13.8	13.8	14.29	13.58	99,855
January 23, 2026	14.84	13.79	13.79	14.84	13.66	133,327
January 22, 2026	14.89	14.6	14.6	15.12	14.34	69,961
January 21, 2026	14.88	14.39	14.39	15.15	14.2	268,623
January 20, 2026	15.69	15.15	15.15	15.69	15.01	129,528
January 19, 2026	16.01	15.69	15.69	16.25	15.06	115,616
January 16, 2026	16.58	16.28	16.28	16.58	16	61,547
January 14, 2026	16.34	16.58	16.58	16.9	15.99	64,597
January 13, 2026	16.29	16.34	16.34	16.79	16.29	41,603
January 12, 2026	16.7	16.29	16.29	17	16.07	92,775
January 09, 2026	17.83	16.9	16.9	17.83	16.62	65,022
January 08, 2026	17.88	17.26	17.26	18	17.1	94,540
January 07, 2026	17.6	17.88	17.88	17.99	17.4	27,104
January 06, 2026	18	17.71	17.71	18.45	16.61	81,945
January 05, 2026	18.4	18.22	18.22	18.67	18.11	46,454
January 02, 2026	18.2	18.32	18.32	18.43	17.8	49,220
January 01, 2026	18.35	18.06	18.06	18.49	17.9	41,064
December 31, 2025	17.79	18.07	18.07	18.33	17.79	30,164
December 30, 2025	17.85	17.79	17.79	18.23	17.67	36,339
December 29, 2025	18.2	18.04	18.04	18.39	17.85	34,836
December 26, 2025	18.53	18.12	18.12	18.56	18.03	55,262
December 24, 2025	18.9	18.17	18.17	18.9	18	69,576
December 23, 2025	18.9	18.59	18.59	18.9	18.39	54,260
December 22, 2025	18.7	18.39	18.39	18.79	17.8	98,513
December 19, 2025	17.38	17.79	17.79	18.46	17	61,658
December 18, 2025	17.79	17.38	17.38	17.95	17.06	67,062
December 17, 2025	18.27	17.79	17.79	18.27	17.69	55,710
December 16, 2025	18.54	18.27	18.27	18.54	18.25	25,376
December 15, 2025	18.89	18.32	18.32	18.89	18.11	49,655
December 12, 2025	18.32	18.16	18.16	18.76	18.12	39,649
December 11, 2025	18.58	18.32	18.32	18.58	18.04	52,720
December 10, 2025	17.6	18.04	18.04	18.94	17.6	130,424
December 09, 2025	17.4	17.68	17.68	17.9	17.12	109,085
December 08, 2025	18.29	17.79	17.79	18.29	17.63	108,486
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

Airan Limited (AIRAN.NS) NSE