Skip to main content
logo
Airan Limited (NSE:AIRAN)
India flag India · Delayed Price · Currency is INR
16.30
+0.15 (0.93%)
Jul 3, 2026, 3:29 PM IST

Airan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 202616.1516.4415.9116.3016.300.93%45,906
Jul 2, 202616.2516.2516.0016.1516.151.13%36,965
Jul 1, 202616.0616.8515.7015.9715.97-2.32%167,011
Jun 30, 202616.4516.6416.1016.3516.350.31%43,267
Jun 29, 202616.7516.7516.1416.3016.300.87%55,428
Jun 25, 202616.7316.7816.0616.1616.16-1.04%42,541
Jun 24, 202616.5416.5416.0916.3316.330.43%40,632
Jun 23, 202616.5216.6716.1616.2616.26-1.99%60,881
Jun 22, 202616.8316.8316.3916.5916.590.24%56,754
Jun 19, 202617.1517.1516.3916.5516.551.72%144,509
Jun 18, 202616.3016.5016.1716.2716.27-0.12%56,727
Jun 17, 202616.3016.5316.1816.2916.290.68%84,147
Jun 16, 202616.6016.9516.0716.1816.18-2.59%130,266
Jun 15, 202616.3016.9415.3616.6116.612.78%90,280
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