Airo Lam Limited (AIROLAM.NS) NSE
84.37
+0.14(+0.17%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
84.37
+0.14(+0.17%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 86.09 | 84.37 | 84.37 | 86.09 | 84.15 | 1,435 |
| April 01, 2026 | 82 | 84.23 | 84.23 | 87.19 | 82 | 2,612 |
| March 30, 2026 | 89.1 | 83.01 | 83.01 | 89.1 | 83.01 | 2,290 |
| March 27, 2026 | 88.36 | 84.25 | 84.25 | 88.36 | 84 | 870 |
| March 25, 2026 | 89.09 | 86.21 | 86.21 | 89.09 | 85.8 | 921 |
| March 24, 2026 | 84.83 | 84.22 | 84.22 | 89.08 | 84.2 | 543 |
| March 23, 2026 | 87.94 | 84.38 | 84.38 | 89.01 | 84.15 | 3,859 |
| March 19, 2026 | 88 | 85.78 | 85.78 | 88 | 84.32 | 2,940 |
| March 18, 2026 | 87.15 | 87.71 | 87.71 | 89 | 86 | 971 |
| March 17, 2026 | 87.99 | 87.16 | 87.16 | 87.99 | 84.29 | 4,408 |
| March 16, 2026 | 86.03 | 84.23 | 84.23 | 89.12 | 83 | 11,091 |
| March 13, 2026 | 89.01 | 86.67 | 86.67 | 89.01 | 85.04 | 28,229 |
| March 12, 2026 | 89.01 | 87.2 | 87.2 | 89.16 | 87.09 | 29,185 |
| March 11, 2026 | 91.94 | 86.18 | 86.18 | 91.94 | 85.71 | 23,498 |
| March 10, 2026 | 90.53 | 87.81 | 87.81 | 90.53 | 85.6 | 1,428 |
| March 09, 2026 | 89.53 | 90.07 | 90.07 | 91.49 | 88.2 | 1,324 |
| March 06, 2026 | 89.99 | 89.53 | 89.53 | 92 | 89.1 | 367 |
| March 05, 2026 | 92 | 90.48 | 90.48 | 92.47 | 89.52 | 652 |
| March 02, 2026 | 90.02 | 89.13 | 89.13 | 92.5 | 86.81 | 5,110 |
| February 27, 2026 | 93.1 | 91.75 | 91.75 | 94 | 89.25 | 487 |
| February 26, 2026 | 93.99 | 91.24 | 91.24 | 93.99 | 89.1 | 1,243 |
| February 25, 2026 | 91.8 | 92.9 | 92.9 | 94.89 | 91.75 | 2,412 |
| February 24, 2026 | 94.99 | 92.75 | 92.75 | 94.99 | 91.8 | 1,224 |
| February 23, 2026 | 94.15 | 92.67 | 92.67 | 97.99 | 92 | 3,341 |
| February 20, 2026 | 96.99 | 92.26 | 0 | 97 | 92.21 | 1,250 |
| February 19, 2026 | 94.55 | 94.26 | 0 | 97 | 92.2 | 1,306 |
| February 18, 2026 | 98 | 94.55 | 0 | 98 | 93.55 | 1,079 |
| February 17, 2026 | 95.48 | 93.93 | 0 | 97 | 93.5 | 1,228 |
| February 16, 2026 | 94.56 | 93.99 | 0 | 95 | 93.5 | 3,583 |
| February 13, 2026 | 93.56 | 94.09 | 0 | 95.38 | 93.55 | 956 |
| February 12, 2026 | 97 | 93.5 | 0 | 97 | 91 | 5,559 |
| February 11, 2026 | 93.53 | 97.99 | 0 | 99.99 | 92.5 | 6,349 |
| February 10, 2026 | 94 | 93.07 | 0 | 97.89 | 92.8 | 720 |
| February 09, 2026 | 94.31 | 92.81 | 0 | 98 | 92.2 | 2,416 |
| February 06, 2026 | 91.06 | 94.31 | 0 | 95.1 | 89.2 | 2,273 |
| February 05, 2026 | 95.89 | 91.51 | 0 | 95.89 | 91.27 | 446 |
| February 04, 2026 | 92.01 | 91.99 | 0 | 92.99 | 91 | 2,680 |
| February 03, 2026 | 95.79 | 91.9 | 0 | 95.79 | 91 | 1,193 |
| February 02, 2026 | 93.01 | 90.85 | 0 | 94.25 | 89.1 | 1,455 |
| February 01, 2026 | 91.75 | 94.26 | 0 | 98.3 | 91.75 | 451 |
| January 30, 2026 | 96.5 | 92.87 | 0 | 98.7 | 91.75 | 3,507 |
| January 29, 2026 | 93.49 | 95.61 | 0 | 97.01 | 88.21 | 6,653 |
| January 28, 2026 | 90.36 | 91.69 | 0 | 92 | 90 | 1,331 |
| January 27, 2026 | 89.6 | 87.85 | 0 | 90.05 | 87.03 | 1,946 |
| January 23, 2026 | 90.36 | 89.6 | 0 | 94.87 | 86.31 | 1,853 |
| January 22, 2026 | 90.75 | 90.49 | 0 | 93 | 88.8 | 942 |
| January 21, 2026 | 91.01 | 90.73 | 0 | 91.99 | 88 | 3,932 |
| January 20, 2026 | 94.61 | 91.95 | 0 | 94.61 | 91.08 | 1,860 |
| January 19, 2026 | 92.58 | 94.13 | 0 | 94.78 | 92.58 | 1,076 |
| January 16, 2026 | 94.55 | 92.58 | 0 | 97.27 | 91.75 | 4,501 |
| January 14, 2026 | 98 | 94.13 | 0 | 98 | 94 | 1,089 |
| January 13, 2026 | 94.5 | 94.45 | 0 | 98.47 | 94.05 | 1,622 |
| January 12, 2026 | 97.25 | 94.95 | 0 | 100.99 | 94.5 | 9,925 |
| January 09, 2026 | 99.56 | 99 | 0 | 99.56 | 99 | 62 |
| January 08, 2026 | 99 | 99.07 | 0 | 103 | 99 | 1,107 |
| January 07, 2026 | 99.22 | 101.41 | 0 | 102.5 | 98.12 | 2,695 |
| January 06, 2026 | 102.4 | 99.71 | 0 | 102.4 | 99.25 | 224 |
| January 05, 2026 | 100 | 100.36 | 0 | 102.85 | 99.1 | 5,833 |
| January 02, 2026 | 104.4 | 101.01 | 0 | 104.4 | 100 | 4,870 |
| January 01, 2026 | 103.97 | 101.58 | 0 | 103.97 | 101.5 | 473 |