Skip to main content
logo
Airan Limited (NSE:AIRAN)
India flag India · Delayed Price · Currency is INR
16.50
+0.34 (2.10%)
Jun 15, 2026, 12:04 PM IST

Airan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 202616.3016.4515.9816.1616.161.13%54,550
Jun 11, 202616.0216.4615.9015.9815.98-2.50%76,398
Jun 10, 202616.7716.7716.3116.3916.39-0.49%42,200
Jun 9, 202616.7416.7416.0516.4716.470.55%30,551
Jun 8, 202616.7916.9916.2616.3816.38-2.44%44,336
Jun 5, 202616.5717.8516.5716.7916.79-120,639
Jun 4, 202617.4017.5016.7116.7916.79-2.27%169,635
Jun 3, 202616.6517.5016.6417.1817.181.36%127,153
Jun 2, 202616.9717.1616.6016.9516.951.86%31,376
Jun 1, 202617.2017.2016.2516.6416.64-2.97%130,551
May 29, 202617.1017.6916.8217.1517.150.41%96,205
May 27, 202617.1017.4816.5117.0817.080.41%78,782
May 26, 202616.5217.5116.2517.0117.015.06%81,198
May 25, 202616.1116.6516.1016.1916.190.31%51,352
May 22, 202616.3616.8315.5016.1416.14-0.86%50,012
May 21, 202616.1816.5516.1516.2816.28-0.61%47,990
May 20, 202616.3116.7716.3116.3816.380.43%21,182
May 19, 202616.2716.9316.2516.3116.31-2.16%58,422
May 18, 202616.5717.7516.5716.6716.67-1.77%56,018
May 15, 202616.4017.5016.2516.9716.973.29%85,338
May 14, 202616.1216.9315.8116.4316.431.92%54,551
May 13, 202615.7716.2215.7616.1216.120.44%42,754
May 12, 202617.0017.0515.9016.0516.05-6.20%202,600
May 11, 202618.0818.4017.0317.1117.11-2.84%109,266
May 8, 202617.5017.8517.1117.6117.612.80%60,959
May 7, 202616.8217.2316.6017.1317.131.84%61,719
May 6, 202616.4817.0016.1016.8216.823.44%54,322
May 5, 202616.7817.0415.3616.2616.26-3.56%86,141
May 4, 202616.7417.1516.6516.8616.862.93%43,239
Apr 30, 202617.7017.7016.0016.3816.38-4.21%120,902
Apr 29, 202617.0117.4917.0017.1017.10-0.58%50,913
Apr 28, 202617.8517.8516.9517.2017.20-2.16%97,067
Apr 27, 202617.9017.9017.3617.5817.580.46%37,352
Apr 24, 202617.0118.5017.0117.5017.501.04%100,753
Apr 23, 202617.6517.6517.1017.3217.32-1.20%32,330
Apr 22, 202617.4017.8017.1117.5317.531.27%57,046
Apr 21, 202617.2017.7017.1117.3117.310.64%42,911
Apr 20, 202618.1018.5016.5517.2017.20-2.99%53,554
Apr 17, 202617.9917.9917.1717.7317.732.31%59,510
Apr 16, 202618.2018.3616.5117.3317.330.52%133,847
Apr 15, 202616.7617.5616.7617.2417.242.86%43,473
Apr 13, 202617.4017.4016.5016.7616.76-4.39%78,046
Apr 10, 202616.5818.0016.1517.5317.535.73%141,760
Apr 9, 202616.5916.7915.8116.5816.581.47%45,450
Apr 8, 202616.1917.0015.6416.3416.344.54%114,361
Apr 7, 202615.5415.9015.0315.6315.630.58%43,029
Apr 6, 202614.9615.6514.9515.5415.543.88%91,742
Apr 2, 202614.0115.0013.5214.9614.966.02%78,891
Apr 1, 202613.0014.1113.0014.1114.119.98%56,309
Mar 30, 202613.3713.8012.6312.8312.83-8.55%239,382