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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	105.3	107.75	107.75	109.5	105.2	2,478
August 14, 2025	103.55	104.64	104.64	107.74	103.55	2,654
August 13, 2025	106.25	105.97	105.97	108.94	105.35	3,682
August 12, 2025	110.5	107.52	107.52	110.5	105	7,268
August 11, 2025	106.2	107.45	107.45	109.56	105.51	4,956
August 08, 2025	106.57	106.45	106.45	108.17	104	1,790
August 07, 2025	108.24	106.56	106.56	110	105.3	2,725
August 06, 2025	110	107.36	107.36	110	106.16	13,026
August 05, 2025	111.55	106.69	106.69	112.49	106.3	8,245
August 04, 2025	115.7	108.13	108.13	115.7	107.2	14,198
August 01, 2025	114.3	109.33	109.33	116.95	106.2	4,170
July 31, 2025	110.77	107.98	107.98	111.3	105.5	5,888
July 30, 2025	115	109.07	109.07	115	108.25	9,085
July 29, 2025	113.95	113.24	113.24	115.7	110.15	968
July 28, 2025	115.52	110.61	110.61	116	109.05	6,271
July 25, 2025	114	111.74	111.74	114.33	110.7	3,474
July 24, 2025	116.25	112.74	112.74	116.7	112.05	13,212
July 23, 2025	114.5	115.31	115.31	117.1	114	3,656
July 22, 2025	118.2	115.49	115.49	118.2	114.82	3,616
July 21, 2025	121.86	115.39	115.39	121.86	114.02	7,101
July 18, 2025	123	117.47	117.47	123	116.4	9,735
July 17, 2025	115.99	115.63	115.63	116.98	115	4,377
July 16, 2025	117.88	116.06	116.06	117.99	115	4,908
July 15, 2025	114.51	116.88	116.88	120.98	114.51	8,752
July 14, 2025	115.3	116.66	116.66	119.93	115.22	7,222
July 11, 2025	117.5	118.35	118.35	122.69	116	28,849
July 10, 2025	110.52	117.51	117.51	126.59	110.48	136,918
July 09, 2025	108.36	109.44	109.44	111.44	107.83	5,894
July 08, 2025	110.7	110.19	110.19	112.98	108.15	6,938
July 07, 2025	111.81	108.83	108.83	113.53	107.66	10,825
July 04, 2025	114	112.38	112.38	114.18	111.51	6,426
July 03, 2025	116.18	112.24	112.24	117.3	111.02	6,428
July 02, 2025	116.34	115.32	115.32	117.6	115	2,608
July 01, 2025	117.1	117.21	117.21	119.59	115.81	6,726
June 30, 2025	116.1	117.58	117.58	119	115.21	8,456
June 27, 2025	112.2	115.13	115.13	116	112.02	7,979
June 26, 2025	115.04	114.59	114.59	115.4	111.81	5,418
June 25, 2025	111.2	114.77	114.77	115.69	111.2	13,540
June 24, 2025	112.34	112.24	112.24	116.01	110.01	13,120
June 23, 2025	109.99	110.75	110.75	113.33	105	14,759
June 20, 2025	112.8	111.19	111.19	116.7	110	25,429
June 19, 2025	104.25	112	112	126	103.01	240,995
June 18, 2025	110.32	105.03	105.03	112.5	104.01	17,258
June 17, 2025	113.5	109.14	109.14	113.5	107.42	6,989
June 16, 2025	114.6	112.15	112.15	114.6	108.91	11,191
June 13, 2025	113.65	111.82	111.82	113.66	109.49	19,530
June 12, 2025	124.32	116.38	116.38	124.32	114.3	24,621
June 11, 2025	123	122.91	122.91	125.01	120.11	62,977
June 10, 2025	124	126.53	126.53	137.04	121.5	629,660
June 09, 2025	93.15	114.2	114.2	114.2	93.15	93,768
June 06, 2025	96.49	95.17	95.17	96.5	93.5	1,375
June 05, 2025	95.81	94.9	94.9	96.79	93.25	2,534
June 04, 2025	92.61	95.42	95.42	96.4	92.61	1,616
June 03, 2025	96.7	95.51	95.51	97.45	95.5	1,551
June 02, 2025	95.87	96.28	96.28	97.08	95.11	5,552
May 30, 2025	95.71	94.29	94.29	96.5	92.71	4,249
May 29, 2025	96.51	92.17	92.17	96.51	90.33	11,905
May 28, 2025	94.36	94.62	94.62	96.59	92	1,594
May 27, 2025	97.5	95.3	95.3	98.97	94	5,508
May 26, 2025	94.52	97.75	97.75	98.95	93	13,147

Airo Lam Limited (AIROLAM.NS) NSE