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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Airo Lam Limited (AIROLAM.NS) NSE