Skip to main content
logo
Airan Limited (NSE:AIRAN)
India flag India · Delayed Price · Currency is INR
14.36
-0.43 (-2.91%)
Nov 6, 2026, 2:39 PM IST

Airan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 202614.7015.1013.9214.3614.36-2.91%82,976
Nov 5, 202614.3815.2014.3814.7914.792.85%83,842
Nov 4, 202614.7514.7513.7114.3814.380.63%48,011
Nov 3, 202614.4914.7814.1214.2914.290.49%64,744
Nov 2, 202614.0014.9413.7614.2214.222.08%33,795
Oct 30, 202613.8713.9713.5013.9313.930.43%172,750
Oct 29, 202613.8914.0013.6013.8713.872.06%150,517
Oct 28, 202613.9014.1913.5013.5913.59-2.16%245,836
Oct 27, 202613.9014.6013.3913.8913.890.22%165,609
Oct 26, 202613.6114.4413.6113.8613.86-1.14%44,194
Oct 23, 202614.1514.7013.7014.0214.02-0.92%69,839
Oct 22, 202613.8814.9513.7514.1514.151.95%152,475
Oct 21, 202614.4914.4913.8113.8813.88-2.18%104,375
Oct 19, 202614.7714.8014.1414.1914.19-3.93%49,720
Oct 16, 202614.5014.9814.1014.7714.772.07%53,299
Oct 15, 202615.4515.4514.1114.4714.47-2.76%132,410
Oct 14, 202614.1515.2014.1514.8814.883.19%134,776
Oct 13, 202614.2514.8314.0514.4214.420.14%53,265
Oct 12, 202614.4415.0014.2914.4014.40-2.37%118,311
Oct 9, 202614.9515.1814.3914.7514.75-1.34%131,916
Oct 8, 202615.5015.5014.7014.9514.95-2.42%151,582
Oct 7, 202615.4015.7715.1215.3215.32-0.52%45,744
Oct 6, 202615.4316.0015.0715.4015.40-0.19%83,556
Oct 5, 202615.3015.8815.2815.4315.43-1.09%44,277
Oct 1, 202616.0516.3415.4515.6015.60-3.58%69,908
Sep 30, 202616.4016.8516.0616.1816.18-1.34%22,565
Sep 29, 202616.8816.8816.0016.4016.40-1.74%52,427
Sep 28, 202617.1917.1916.5316.6916.69-2.00%93,046
Sep 25, 202616.7017.2016.5117.0317.032.71%101,852
Sep 24, 202616.4517.5016.3816.5816.58-1.19%30,585
Sep 23, 202617.1017.4716.7016.7816.78-1.41%48,993
Sep 22, 202616.6518.0016.5917.0217.022.16%116,617
Sep 21, 202616.5017.4916.4016.6616.66-0.18%142,877
Sep 18, 202616.5916.9016.2016.6916.69-0.06%56,051
Sep 17, 202615.3216.8515.3216.7016.706.23%104,304
Sep 16, 202616.4817.4115.1715.7215.72-4.44%226,075
Sep 15, 202617.2117.9016.2116.4516.45-3.97%157,643
Sep 11, 202616.6217.3616.5017.1317.130.53%109,228
Sep 10, 202617.9418.0516.8817.0417.04-3.51%200,063
Sep 9, 202617.2018.0017.2017.6617.662.97%343,975
Sep 8, 202616.6717.9516.2517.1517.154.32%568,993
Sep 7, 202615.4416.6015.2016.4416.446.48%430,162
Sep 4, 202615.1315.5514.9015.4415.444.32%208,770
Sep 3, 202615.1115.1114.6714.8014.80-0.20%37,237
Sep 2, 202614.9215.0514.5014.8314.83-0.60%68,092
Sep 1, 202615.0015.1814.8614.9214.920.27%34,343
Aug 31, 202615.0915.3414.8414.8814.88-1.39%37,527
Aug 28, 202614.9815.4714.8415.0915.091.89%58,965
Aug 27, 202614.8616.5614.1814.8114.81-0.60%187,645
Aug 26, 202615.1515.1714.8514.9014.90-0.67%43,121