Skip to main content
logo
Airan Limited (BOM:543811)
India flag India · Delayed Price · Currency is INR
16.53
-0.17 (-1.02%)
At close: Jun 22, 2026

BOM:543811 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 22, 202616.2716.8116.2716.5316.53-1.02%7,406
Jun 19, 202616.9017.0016.3616.7016.702.02%7,300
Jun 18, 202616.6516.6516.2216.3716.370.74%7,348
Jun 17, 202616.4016.5416.2516.2516.250.62%5,281
Jun 16, 202616.8016.8016.0616.1516.15-2.18%12,851
Jun 15, 202616.1516.9716.0116.5116.512.23%6,944
Jun 12, 202615.4616.8515.4616.1516.150.56%3,341
Jun 11, 202616.6016.6715.7616.0616.06-1.53%5,523
Jun 10, 202616.5116.7016.3116.3116.31-0.85%1,509
Jun 9, 202615.9916.7815.9916.4516.45-0.12%4,946
Jun 8, 202616.5016.9316.1416.4716.47-1.96%3,700
Jun 5, 202620.0420.0416.7316.8016.800.60%4,287
Jun 4, 202617.5217.5216.7016.7016.70-2.51%7,261
Jun 3, 202616.9917.3816.8617.1317.131.24%4,947
Jun 2, 202616.6917.0916.2516.9216.921.44%7,378
Jun 1, 202617.0317.2116.6016.6816.68-2.51%48,973
May 29, 202617.4217.7016.9217.1117.111.12%16,589
May 27, 202617.2317.5916.7516.9216.92-2,880
May 26, 202616.4717.2016.0216.9216.922.73%9,069
May 25, 202616.4616.7316.2016.4716.472.43%1,622
May 22, 202616.0616.9616.0616.0816.08-2.43%7,985
May 21, 202616.4916.5416.0216.4816.480.80%5,412
May 20, 202616.6016.6616.2816.3516.350.37%1,893
May 19, 202616.3417.0416.0216.2916.29-2.28%16,919
May 18, 202616.9017.2216.5216.6716.67-2.17%5,928
May 15, 202616.1017.2816.1017.0417.043.52%10,855
May 14, 202615.8016.9015.8016.4616.461.79%3,606
May 13, 202616.3216.7215.6716.1716.17-0.80%6,528
May 12, 202617.4417.4416.0016.3016.30-4.68%9,643
May 11, 202619.0019.0017.1017.1017.10-2.84%18,590
May 8, 202618.0018.0016.7017.6017.602.21%6,770
May 7, 202616.9017.2916.9017.2217.223.05%5,345
May 6, 202616.5716.8616.1516.7116.713.34%3,464
May 5, 202616.7516.8015.9016.1716.17-4.09%5,075
May 4, 202616.3217.1216.1216.8616.861.93%7,432
Apr 30, 202616.8717.1716.1716.5416.54-3.61%9,921
Apr 29, 202617.9917.9917.0017.1617.16-0.75%17,047
Apr 28, 202618.9818.9817.0017.2917.29-2.76%9,609
Apr 27, 202619.1519.1517.4517.7817.782.13%727
Apr 24, 202618.9918.9917.1517.4117.410.64%1,884
Apr 23, 202617.7017.7016.6117.3017.30-1.65%4,417
Apr 22, 202616.9217.7716.9217.5917.591.32%4,743
Apr 21, 202616.2717.8216.2717.3617.36-0.17%16,164
Apr 20, 202617.0117.9916.4917.3917.39-2.41%12,015
Apr 17, 202617.6818.0817.3017.8217.824.52%3,734
Apr 16, 202617.9017.9617.0517.0517.050.24%5,983
Apr 15, 202616.3517.6216.2017.0117.010.89%7,771
Apr 13, 202616.2517.3016.2516.8616.86-2.20%6,962
Apr 10, 202617.1517.9217.1517.2417.244.04%9,968
Apr 9, 202616.5816.8016.3016.5716.571.84%4,173