Airo Lam Limited - AIROLAM.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	104.62	106.5	106.5	110	104.09	7,038
December 04, 2025	100.08	104.61	104.61	111	100.08	9,703
December 03, 2025	100.84	101.56	101.56	102.3	100.08	640
December 02, 2025	102	100.34	100.34	103.03	100.1	7,880
December 01, 2025	102.79	102.74	102.74	104.95	100	6,654
November 28, 2025	103.52	102.27	102.27	104.89	101.45	2,941
November 27, 2025	107.9	103.52	103.52	107.9	102.56	308
November 26, 2025	104.45	103	103	106.99	102.6	1,966
November 25, 2025	103.13	104.39	104.39	104.8	101.75	2,968
November 24, 2025	108	102.99	102.99	108.9	101.75	9,326
November 21, 2025	103	103.51	103.51	106	101.75	4,721
November 19, 2025	108	103.43	103.43	108	102.04	1,897
November 18, 2025	107	103.81	103.81	107	103	8,110
November 17, 2025	106	107.84	107.84	108	104.55	1,521
November 14, 2025	108.9	105.72	105.72	108.9	103.12	7,307
November 13, 2025	107.93	106.43	106.43	109.68	105	4,647
November 12, 2025	103.07	107.4	107.4	109.7	102.15	11,900
November 11, 2025	102.66	102.56	102.56	104.4	102	1,331
November 10, 2025	102.31	102.66	102.66	103	96.8	9,124
November 07, 2025	103.9	102.32	102.32	104	101	8,151
November 06, 2025	102.11	103.47	103.47	105.7	101.75	9,703
November 04, 2025	105.55	105.12	105.12	105.99	103.99	3,617
November 03, 2025	105.99	103.24	103.24	105.99	102.12	1,784
October 31, 2025	105.48	102.75	102.75	105.48	102.71	2,484
October 30, 2025	106	104.96	104.96	106	102.61	2,247
October 29, 2025	105	103.85	103.85	106	101.5	7,074
October 28, 2025	105.91	103.49	103.49	107	102.35	1,723
October 27, 2025	102.72	105.9	105.9	106.6	102	6,720
October 24, 2025	105.8	102.21	102.21	106.99	100.8	29,016
October 23, 2025	106.53	105.81	105.81	108.69	103.1	2,674
October 21, 2025	106.89	106	106	108	106	753
October 20, 2025	104	104.22	104.22	106.92	102.1	8,556
October 17, 2025	107.89	105	105	107.89	104.2	1,445
October 16, 2025	104.45	104.86	104.86	107.93	104.45	2,749
October 15, 2025	108.49	104.45	104.45	108.49	103.51	11,613
October 14, 2025	107.5	105.85	105.85	107.5	104.36	2,855
October 13, 2025	107.2	106.29	106.29	109.62	105.03	7,552
October 10, 2025	110.41	107.73	107.73	115.2	107.51	17,800
October 09, 2025	107.15	111.81	111.81	117.5	107	6,883
October 08, 2025	108.94	107.92	107.92	109.94	107.1	1,162
October 07, 2025	109.89	108.4	108.4	109.89	108.23	956
October 06, 2025	110.23	108.49	108.49	110.23	108.2	2,302
October 03, 2025	112.79	109.69	109.69	112.8	109.07	3,486
October 01, 2025	108.02	109.44	109.44	113	108.02	4,561
September 30, 2025	110	111.75	111.75	113.9	110	4,045
September 29, 2025	114	109.35	109.35	114	109	2,307
September 26, 2025	109.07	109.95	109.95	112.5	108	3,865
September 25, 2025	109	108.52	108.52	110.45	108.21	2,618
September 24, 2025	110.95	109.4	109.4	110.95	108.56	2,560
September 23, 2025	109.01	109.19	109.19	111.98	108.75	708
September 22, 2025	111.99	108.93	108.93	111.99	108.55	5,049
September 19, 2025	110.47	110.87	110.87	112	108.16	5,162
September 18, 2025	114	109.92	109.92	115.89	108.07	12,699
September 17, 2025	116	113.25	113.25	116	112.51	3,077
September 16, 2025	112.94	114.54	114.54	115	110	13,388
September 15, 2025	110.56	112.38	112.38	115.45	108.66	7,604
September 12, 2025	107.11	111.68	111.68	123.3	106.99	58,002
September 11, 2025	109.58	107.66	107.66	110.55	106	5,180
September 10, 2025	111	108.49	108.49	111.75	108	890
September 09, 2025	109.01	108.25	108.25	111.94	107.12	1,213

Airo Lam Limited (AIROLAM.NS) NSE