Airan Limited (NSE:AIRAN)
India · Delayed Price · Currency is INR 26.21
-0.31 (-1.17%)
Aug 22, 2025, 3:29 PM IST
Airan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 26.50 | 26.70 | 25.98 | 26.21 | 26.21 | -1.17% | 128,271 |
| Aug 21, 2025 | 26.62 | 26.90 | 26.41 | 26.52 | 26.52 | 0.38% | 95,787 |
| Aug 20, 2025 | 26.77 | 27.16 | 26.38 | 26.42 | 26.42 | -1.31% | 113,651 |
| Aug 19, 2025 | 26.25 | 26.89 | 26.25 | 26.77 | 26.77 | 1.52% | 41,432 |
| Aug 18, 2025 | 27.13 | 27.13 | 26.27 | 26.37 | 26.37 | -2.80% | 96,617 |
| Aug 14, 2025 | 27.39 | 27.46 | 27.00 | 27.13 | 27.13 | -0.18% | 41,613 |
| Aug 13, 2025 | 27.12 | 27.40 | 26.90 | 27.18 | 27.18 | 1.34% | 74,674 |
| Aug 12, 2025 | 26.69 | 29.21 | 26.49 | 26.82 | 26.82 | 0.83% | 1,525,903 |
| Aug 11, 2025 | 26.60 | 26.75 | 26.07 | 26.60 | 26.60 | 1.37% | 48,532 |
| Aug 8, 2025 | 26.75 | 26.84 | 26.11 | 26.24 | 26.24 | -0.87% | 48,437 |
| Aug 7, 2025 | 26.99 | 26.99 | 26.26 | 26.47 | 26.47 | -0.79% | 48,970 |
| Aug 6, 2025 | 27.09 | 27.26 | 26.58 | 26.68 | 26.68 | -0.82% | 75,537 |
| Aug 5, 2025 | 27.00 | 27.10 | 26.75 | 26.90 | 26.90 | -0.26% | 42,630 |
| Aug 4, 2025 | 26.73 | 27.39 | 26.51 | 26.97 | 26.97 | 0.90% | 61,630 |
| Aug 1, 2025 | 26.90 | 27.18 | 26.61 | 26.73 | 26.73 | -1.37% | 91,406 |
| Jul 31, 2025 | 26.40 | 27.29 | 26.40 | 27.10 | 27.10 | 0.41% | 118,835 |
| Jul 30, 2025 | 27.30 | 27.54 | 26.93 | 26.99 | 26.99 | -0.41% | 71,925 |
| Jul 29, 2025 | 26.90 | 27.60 | 26.57 | 27.10 | 27.10 | 0.74% | 94,030 |
| Jul 28, 2025 | 27.53 | 27.77 | 26.51 | 26.90 | 26.90 | -2.29% | 99,454 |
| Jul 25, 2025 | 28.10 | 28.14 | 27.29 | 27.53 | 27.53 | -1.82% | 115,848 |
| Jul 24, 2025 | 28.30 | 29.10 | 27.98 | 28.04 | 28.04 | -1.30% | 179,485 |
| Jul 23, 2025 | 28.90 | 29.03 | 28.26 | 28.41 | 28.41 | -1.59% | 148,587 |
| Jul 22, 2025 | 29.00 | 29.26 | 28.61 | 28.87 | 28.87 | 0.03% | 93,942 |
| Jul 21, 2025 | 29.51 | 29.75 | 28.60 | 28.86 | 28.86 | -1.10% | 108,623 |
| Jul 18, 2025 | 29.50 | 29.86 | 28.90 | 29.18 | 29.18 | -0.95% | 196,971 |
| Jul 17, 2025 | 29.74 | 30.15 | 29.01 | 29.46 | 29.46 | -1.54% | 126,370 |
| Jul 16, 2025 | 29.78 | 30.19 | 29.65 | 29.92 | 29.92 | 0.67% | 196,097 |
| Jul 15, 2025 | 30.00 | 30.43 | 29.50 | 29.72 | 29.72 | -0.77% | 125,704 |
| Jul 14, 2025 | 30.20 | 30.64 | 29.61 | 29.95 | 29.95 | -0.70% | 158,394 |
| Jul 11, 2025 | 29.78 | 31.80 | 29.66 | 30.16 | 30.16 | 1.31% | 611,119 |
| Jul 10, 2025 | 30.15 | 30.49 | 29.61 | 29.77 | 29.77 | -1.19% | 102,311 |
| Jul 9, 2025 | 30.19 | 30.83 | 29.77 | 30.13 | 30.13 | 0.53% | 180,873 |
| Jul 8, 2025 | 30.48 | 30.48 | 29.87 | 29.97 | 29.97 | -1.15% | 104,277 |
| Jul 7, 2025 | 31.18 | 31.19 | 30.07 | 30.32 | 30.32 | -0.92% | 76,375 |
| Jul 4, 2025 | 31.17 | 31.17 | 30.16 | 30.60 | 30.60 | -1.32% | 158,314 |
| Jul 3, 2025 | 30.75 | 31.57 | 30.75 | 31.01 | 31.01 | -0.06% | 90,885 |
| Jul 2, 2025 | 32.40 | 32.55 | 30.91 | 31.03 | 31.03 | -3.09% | 176,317 |
| Jul 1, 2025 | 32.50 | 32.50 | 31.84 | 32.02 | 32.02 | 0.91% | 272,123 |
| Jun 30, 2025 | 29.95 | 32.15 | 29.90 | 31.73 | 31.73 | 5.94% | 809,956 |
| Jun 27, 2025 | 30.40 | 30.62 | 29.80 | 29.95 | 29.95 | -0.66% | 114,986 |
| Jun 26, 2025 | 30.66 | 30.89 | 30.00 | 30.15 | 30.15 | -0.43% | 157,276 |
| Jun 25, 2025 | 29.98 | 31.40 | 29.61 | 30.28 | 30.28 | 2.02% | 572,163 |
| Jun 24, 2025 | 29.80 | 30.12 | 29.50 | 29.68 | 29.68 | 1.68% | 125,982 |
| Jun 23, 2025 | 29.25 | 29.56 | 28.75 | 29.19 | 29.19 | -0.21% | 134,210 |
| Jun 20, 2025 | 29.00 | 29.99 | 28.12 | 29.25 | 29.25 | 0.69% | 245,992 |
| Jun 19, 2025 | 29.89 | 30.09 | 29.00 | 29.05 | 29.05 | -1.82% | 164,589 |
| Jun 18, 2025 | 30.37 | 30.70 | 29.41 | 29.59 | 29.59 | -3.08% | 275,528 |
| Jun 17, 2025 | 31.00 | 31.84 | 30.25 | 30.53 | 30.53 | -1.39% | 309,147 |
| Jun 16, 2025 | 30.10 | 32.65 | 29.10 | 30.96 | 30.96 | 2.52% | 900,749 |
| Jun 13, 2025 | 29.43 | 30.69 | 28.44 | 30.20 | 30.20 | 1.51% | 400,391 |