NSE:AIIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	465.15	471.00	455.90	459.95	459.95	-1.12%	149,607
Jun 10, 2026	473.50	479.00	462.30	465.15	465.15	-1.18%	142,747
Jun 9, 2026	457.90	473.50	456.00	470.70	470.70	3.09%	182,182
Jun 8, 2026	456.00	464.55	450.00	456.60	456.60	-1.32%	162,286
Jun 5, 2026	455.35	465.95	445.00	462.70	462.70	2.53%	300,128
Jun 4, 2026	453.90	458.90	448.10	451.30	451.30	-0.70%	135,068
Jun 3, 2026	450.30	456.90	441.00	454.50	454.50	0.19%	325,761
Jun 2, 2026	460.65	467.80	447.00	453.65	453.65	-0.94%	1,107,593
Jun 1, 2026	475.00	480.90	453.00	457.95	457.95	-4.34%	389,204
May 29, 2026	492.30	495.80	472.00	478.75	478.75	-3.67%	446,188
May 27, 2026	477.00	516.00	475.50	497.00	497.00	0.43%	978,918
May 26, 2026	502.95	507.80	491.05	494.85	494.85	-1.59%	250,689
May 25, 2026	515.00	520.85	493.00	502.85	502.85	-1.55%	359,183
May 22, 2026	531.95	533.95	505.20	510.75	510.75	-3.12%	240,506
May 21, 2026	511.70	534.20	509.40	527.20	527.20	3.81%	721,963
May 20, 2026	499.60	511.65	486.00	507.85	507.85	2.24%	936,735
May 19, 2026	497.50	503.00	483.45	496.70	496.70	-0.16%	171,217
May 18, 2026	500.00	500.45	482.55	497.50	497.50	-1.58%	215,483
May 15, 2026	505.90	514.40	501.85	505.50	505.50	-0.02%	280,575
May 14, 2026	485.50	508.60	482.00	505.60	505.60	5.66%	633,860
May 13, 2026	470.00	485.75	470.00	478.50	478.50	0.03%	216,534
May 12, 2026	500.00	504.85	476.00	478.35	478.35	-4.85%	226,706
May 11, 2026	494.90	514.00	486.40	502.75	502.75	1.59%	371,115
May 8, 2026	487.60	504.95	485.00	494.90	494.90	0.99%	846,489
May 7, 2026	477.00	494.00	477.00	490.05	490.05	3.31%	269,972
May 6, 2026	458.10	475.90	456.00	474.35	474.35	4.72%	249,729
May 5, 2026	462.05	464.40	449.10	452.95	452.95	-2.39%	211,863
May 4, 2026	468.00	475.35	460.60	464.05	464.05	-1.64%	200,944
Apr 30, 2026	481.60	484.35	469.20	471.80	471.80	-3.06%	176,547
Apr 29, 2026	494.30	501.00	484.00	486.70	486.70	-0.39%	199,720
Apr 28, 2026	491.80	522.45	486.85	488.60	488.60	0.15%	671,871
Apr 27, 2026	490.05	494.85	485.00	487.85	487.85	0.18%	142,659
Apr 24, 2026	501.75	509.95	481.40	486.95	486.95	-2.95%	229,667
Apr 23, 2026	485.00	505.00	480.10	501.75	501.75	3.50%	429,979
Apr 22, 2026	473.00	495.20	463.05	484.80	484.80	3.00%	514,119
Apr 21, 2026	463.00	480.00	461.35	470.70	470.70	0.90%	255,846
Apr 20, 2026	463.00	476.90	457.45	466.50	466.50	1.40%	425,777
Apr 17, 2026	450.10	463.40	448.25	460.05	460.05	2.63%	335,878
Apr 16, 2026	447.35	456.00	442.05	448.25	448.25	0.65%	344,099
Apr 15, 2026	436.00	449.00	432.75	445.35	445.35	3.87%	282,472
Apr 13, 2026	428.05	430.30	421.40	428.75	428.75	-2.81%	296,820
Apr 10, 2026	435.00	445.00	432.60	441.15	441.15	2.53%	331,245
Apr 9, 2026	442.00	446.00	428.00	430.25	430.25	-2.53%	316,427
Apr 8, 2026	434.00	444.80	423.30	441.40	441.40	7.07%	566,681
Apr 7, 2026	415.05	421.95	411.00	412.25	412.25	-2.83%	415,757
Apr 6, 2026	419.65	426.90	412.60	424.25	424.25	1.08%	344,749
Apr 2, 2026	428.50	428.50	409.15	419.70	419.70	-2.96%	904,448
Apr 1, 2026	447.65	447.65	428.65	432.50	432.50	0.62%	682,107
Mar 30, 2026	470.10	472.50	425.00	429.85	429.85	-11.54%	2,271,611
Mar 27, 2026	517.20	522.90	462.15	485.90	485.90	-7.75%	3,386,640