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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	96.99	92.26	92.26	97	92.21	1,250
February 19, 2026	94.55	94.26	94.26	97	92.2	1,306
February 18, 2026	98	94.55	94.55	98	93.55	1,079
February 17, 2026	95.48	93.93	93.93	97	93.5	1,228
February 16, 2026	94.56	93.99	93.99	95	93.5	3,583
February 13, 2026	93.56	94.09	94.09	95.38	93.55	956
February 12, 2026	97	93.5	93.5	97	91	5,559
February 11, 2026	93.53	97.99	97.99	99.99	92.5	6,349
February 10, 2026	94	93.07	93.07	97.89	92.8	720
February 09, 2026	94.31	92.81	92.81	98	92.2	2,416
February 06, 2026	91.06	94.31	94.31	95.1	89.2	2,273
February 05, 2026	95.89	91.51	91.51	95.89	91.27	446
February 04, 2026	92.01	91.99	91.99	92.99	91	2,680
February 03, 2026	95.79	91.9	91.9	95.79	91	1,193
February 02, 2026	93.01	90.85	90.85	94.25	89.1	1,455
February 01, 2026	91.75	94.26	94.26	98.3	91.75	451
January 30, 2026	96.5	92.87	92.87	98.7	91.75	3,507
January 29, 2026	93.49	95.61	95.61	97.01	88.21	6,653
January 28, 2026	90.36	91.69	91.69	92	90	1,331
January 27, 2026	89.6	87.85	87.85	90.05	87.03	1,946
January 23, 2026	90.36	89.6	89.6	94.87	86.31	1,853
January 22, 2026	90.75	90.49	90.49	93	88.8	942
January 21, 2026	91.01	90.73	90.73	91.99	88	3,932
January 20, 2026	94.61	91.95	91.95	94.61	91.08	1,860
January 19, 2026	92.58	94.13	94.13	94.78	92.58	1,076
January 16, 2026	94.55	92.9	92.9	97.27	91.75	4,331
January 14, 2026	98	94.13	94.13	98	94	1,089
January 13, 2026	94.5	94.45	94.45	98.47	94.05	1,622
January 12, 2026	97.25	94.95	94.95	100.99	94.5	9,925
January 09, 2026	99.56	99	99	99.56	99	62
January 08, 2026	99	99.07	99.07	103	99	1,107
January 07, 2026	99.22	101.41	101.41	102.5	98.12	2,695
January 06, 2026	102.4	99.71	99.71	102.4	99.25	224
January 05, 2026	100	100.36	100.36	102.85	99.1	5,833
January 02, 2026	104.4	101.01	101.01	104.4	100	4,870
January 01, 2026	103.97	101.58	101.58	103.97	101.5	473
December 31, 2025	103.99	101.8	101.8	103.99	101	1,274
December 30, 2025	101.5	101.65	101.65	103.8	101.02	12,017
December 29, 2025	101.31	101	101	101.81	100.8	7,170
December 26, 2025	103.55	101.22	101.22	104.5	101.07	4,514
December 24, 2025	104.45	103.55	103.55	104.45	103.55	2,111
December 23, 2025	104	103.64	103.64	104.35	101.02	2,924
December 22, 2025	105.3	102.23	102.23	105.3	102	5,434
December 19, 2025	104.06	103.5	103.5	104.06	103	1,407
December 18, 2025	105	103.55	103.55	105.06	101.5	405
December 17, 2025	103	103	103	103	103	1,593
December 16, 2025	100.8	102.98	102.98	104.5	100.8	7,044
December 15, 2025	103.01	101.35	101.35	103.01	101.25	1,941
December 12, 2025	102.07	103.66	103.66	105.3	101.25	881
December 11, 2025	102.51	103.43	103.43	105	101.25	3,357
December 10, 2025	101.1	102.5	102.5	104.98	100.99	6,519
December 09, 2025	102.01	100.81	100.81	105.67	99.55	20,458
December 08, 2025	108.99	100.49	100.49	108.99	98.3	28,321
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

Airo Lam Limited (AIROLAM.NS) NSE