Airo Lam Limited (NSE:AIROLAM)
India · Delayed Price · Currency is INR 113.25
-1.29 (-1.13%)
Sep 17, 2025, 3:28 PM IST
Airo Lam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 116.00 | 116.00 | 113.00 | 115.77 | 115.77 | 1.07% | 1,670 |
| Sep 16, 2025 | 112.94 | 115.00 | 110.00 | 114.54 | 114.54 | 1.92% | 13,388 |
| Sep 15, 2025 | 110.56 | 115.45 | 108.66 | 112.38 | 112.38 | 0.63% | 7,604 |
| Sep 12, 2025 | 107.11 | 123.30 | 106.99 | 111.68 | 111.68 | 3.73% | 58,002 |
| Sep 11, 2025 | 109.58 | 110.55 | 106.00 | 107.66 | 107.66 | -0.77% | 5,180 |
| Sep 10, 2025 | 111.00 | 111.75 | 108.00 | 108.49 | 108.49 | 0.22% | 890 |
| Sep 9, 2025 | 109.01 | 111.94 | 107.12 | 108.25 | 108.25 | -1.08% | 1,213 |
| Sep 8, 2025 | 112.50 | 113.98 | 108.10 | 109.43 | 109.43 | -0.92% | 3,456 |
| Sep 5, 2025 | 108.13 | 110.99 | 108.13 | 110.45 | 110.45 | 2.15% | 2,702 |
| Sep 4, 2025 | 111.00 | 111.05 | 107.05 | 108.13 | 108.13 | -1.15% | 2,875 |
| Sep 3, 2025 | 107.90 | 112.00 | 106.34 | 109.39 | 109.39 | 2.57% | 4,014 |
| Sep 2, 2025 | 110.59 | 110.94 | 106.31 | 106.65 | 106.65 | -1.64% | 4,824 |
| Sep 1, 2025 | 107.59 | 112.79 | 107.17 | 108.43 | 108.43 | 0.28% | 3,518 |
| Aug 29, 2025 | 107.37 | 112.79 | 106.00 | 108.13 | 108.13 | 1.38% | 2,598 |
| Aug 28, 2025 | 106.00 | 109.41 | 105.00 | 106.66 | 106.66 | 0.67% | 3,845 |
| Aug 26, 2025 | 110.00 | 110.96 | 105.11 | 105.95 | 105.95 | -3.59% | 6,019 |
| Aug 25, 2025 | 114.00 | 114.70 | 109.00 | 109.89 | 109.89 | -2.14% | 8,252 |
| Aug 22, 2025 | 107.01 | 125.00 | 106.20 | 112.29 | 112.29 | 3.73% | 121,439 |
| Aug 21, 2025 | 106.20 | 110.48 | 106.20 | 108.25 | 108.25 | -0.04% | 1,680 |
| Aug 20, 2025 | 111.00 | 111.00 | 106.00 | 108.29 | 108.29 | -0.05% | 3,020 |
| Aug 19, 2025 | 107.30 | 108.80 | 105.80 | 108.34 | 108.34 | 0.55% | 2,008 |
| Aug 18, 2025 | 105.30 | 109.50 | 105.20 | 107.75 | 107.75 | 2.97% | 2,478 |
| Aug 14, 2025 | 103.55 | 107.74 | 103.55 | 104.64 | 104.64 | -1.26% | 2,654 |
| Aug 13, 2025 | 106.25 | 108.94 | 105.35 | 105.97 | 105.97 | -1.44% | 3,682 |
| Aug 12, 2025 | 110.50 | 110.50 | 105.00 | 107.52 | 107.52 | 0.07% | 7,268 |
| Aug 11, 2025 | 106.20 | 109.56 | 105.51 | 107.45 | 107.45 | 0.94% | 4,956 |
| Aug 8, 2025 | 106.57 | 108.17 | 104.00 | 106.45 | 106.45 | -0.10% | 1,790 |
| Aug 7, 2025 | 108.24 | 110.00 | 105.30 | 106.56 | 106.56 | -0.75% | 2,725 |
| Aug 6, 2025 | 110.00 | 110.00 | 106.16 | 107.36 | 107.36 | 0.63% | 13,026 |
| Aug 5, 2025 | 111.55 | 112.49 | 106.30 | 106.69 | 106.69 | -1.33% | 8,245 |
| Aug 4, 2025 | 115.70 | 115.70 | 107.20 | 108.13 | 108.13 | -1.10% | 14,198 |
| Aug 1, 2025 | 114.30 | 116.95 | 106.20 | 109.33 | 109.33 | 1.25% | 4,170 |
| Jul 31, 2025 | 110.77 | 111.30 | 105.50 | 107.98 | 107.98 | -1.00% | 5,888 |
| Jul 30, 2025 | 115.00 | 115.00 | 108.25 | 109.07 | 109.07 | -3.68% | 9,085 |
| Jul 29, 2025 | 113.95 | 115.70 | 110.15 | 113.24 | 113.24 | 2.38% | 968 |
| Jul 28, 2025 | 115.52 | 116.00 | 109.05 | 110.61 | 110.61 | -1.01% | 6,271 |
| Jul 25, 2025 | 114.00 | 114.33 | 110.70 | 111.74 | 111.74 | -0.89% | 3,474 |
| Jul 24, 2025 | 116.25 | 116.70 | 112.05 | 112.74 | 112.74 | -2.23% | 13,212 |
| Jul 23, 2025 | 114.50 | 117.10 | 114.00 | 115.31 | 115.31 | -0.16% | 3,656 |
| Jul 22, 2025 | 118.20 | 118.20 | 114.82 | 115.49 | 115.49 | 0.09% | 3,616 |
| Jul 21, 2025 | 121.86 | 121.86 | 114.02 | 115.39 | 115.39 | -1.77% | 7,101 |
| Jul 18, 2025 | 123.00 | 123.00 | 116.40 | 117.47 | 117.47 | 1.59% | 9,735 |
| Jul 17, 2025 | 115.99 | 116.98 | 115.00 | 115.63 | 115.63 | -0.37% | 4,377 |
| Jul 16, 2025 | 117.88 | 117.99 | 115.00 | 116.06 | 116.06 | -0.70% | 4,908 |
| Jul 15, 2025 | 114.51 | 120.98 | 114.51 | 116.88 | 116.88 | 0.19% | 8,752 |
| Jul 14, 2025 | 115.30 | 119.93 | 115.22 | 116.66 | 116.66 | -1.43% | 7,222 |
| Jul 11, 2025 | 117.50 | 122.69 | 116.00 | 118.35 | 118.35 | 0.71% | 28,849 |
| Jul 10, 2025 | 110.52 | 126.59 | 110.48 | 117.51 | 117.51 | 7.37% | 136,918 |
| Jul 9, 2025 | 108.36 | 111.44 | 107.83 | 109.44 | 109.44 | -0.68% | 5,894 |
| Jul 8, 2025 | 110.70 | 112.98 | 108.15 | 110.19 | 110.19 | 1.25% | 6,938 |