Skip to main content
logo
Airan Limited (NSE:AIRAN)
India flag India · Delayed Price · Currency is INR
16.19
+0.05 (0.31%)
May 25, 2026, 3:29 PM IST

Airan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 27, 202615.0515.0513.9014.0314.03-6.22%151,600
Mar 25, 202615.1515.4714.7114.9614.961.15%113,897
Mar 24, 202614.6015.9514.6014.7914.791.65%67,324
Mar 23, 202615.3515.3514.5014.5514.55-4.40%81,350
Mar 20, 202615.8715.8715.0715.2215.220.07%46,708
Mar 19, 202615.4715.4714.8615.2115.21-2.06%80,251
Mar 18, 202615.8915.8915.2815.5315.531.64%56,514
Mar 17, 202615.9015.9015.0215.2815.28-0.97%68,586
Mar 16, 202615.6015.8915.1015.4315.43-2.09%59,429
Mar 13, 202616.2416.2415.5015.7615.76-1.68%53,702
Mar 12, 202616.2216.2215.7416.0316.030.69%28,772
Mar 11, 202616.2416.2415.8115.9215.92-0.19%60,001
Mar 10, 202616.2016.2015.7815.9515.950.13%38,810