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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	112.5	109.43	109.43	113.98	108.1	3,456
September 05, 2025	108.13	110.45	110.45	110.99	108.13	2,702
September 04, 2025	111	108.13	108.13	111.05	107.05	2,875
September 03, 2025	107.9	109.39	109.39	112	106.34	4,014
September 02, 2025	110.59	106.65	106.65	110.94	106.31	4,824
September 01, 2025	107.59	108.43	108.43	112.79	107.17	3,518
August 29, 2025	107.37	108.13	108.13	112.79	106	2,598
August 28, 2025	106	106.66	106.66	109.41	105	3,845
August 26, 2025	110	105.95	105.95	110.96	105.11	6,019
August 25, 2025	114	109.89	109.89	114.7	109	8,252
August 22, 2025	107.01	112.29	112.29	125	106.2	121,439
August 21, 2025	106.2	108.25	108.25	110.48	106.2	1,680
August 20, 2025	111	108.29	108.29	111	106	3,020
August 19, 2025	107.3	108.34	108.34	108.8	105.8	2,008
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

Airo Lam Limited (AIROLAM.NS) NSE