Airo Lam Limited (NSE:AIROLAM)
India · Delayed Price · Currency is INR 90.07
+0.54 (0.60%)
At close: Mar 9, 2026
Airo Lam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 89.99 | 92.00 | 89.10 | 89.53 | 89.53 | -1.05% | 359 |
| Mar 5, 2026 | 92.00 | 92.47 | 89.52 | 90.48 | 90.48 | -2.64% | 644 |
| Mar 4, 2026 | 93.35 | 93.35 | 87.21 | 92.93 | 92.93 | 4.26% | 5,748 |
| Mar 2, 2026 | 90.02 | 92.50 | 86.81 | 89.13 | 89.13 | -2.86% | 5,110 |
| Feb 27, 2026 | 93.10 | 94.00 | 89.25 | 91.75 | 91.75 | 0.56% | 487 |
| Feb 26, 2026 | 93.99 | 93.99 | 89.10 | 91.24 | 91.24 | -1.79% | 1,241 |
| Feb 25, 2026 | 91.80 | 94.89 | 91.75 | 92.90 | 92.90 | 0.16% | 2,406 |
| Feb 24, 2026 | 94.99 | 94.99 | 91.80 | 92.75 | 92.75 | 0.09% | 1,219 |
| Feb 23, 2026 | 94.15 | 97.99 | 92.00 | 92.67 | 92.67 | 0.44% | 3,272 |
| Feb 20, 2026 | 96.99 | 97.00 | 92.21 | 92.26 | 92.26 | -2.12% | 1,250 |
| Feb 19, 2026 | 94.55 | 97.00 | 92.20 | 94.26 | 94.26 | -0.31% | 1,305 |
| Feb 18, 2026 | 98.00 | 98.00 | 93.55 | 94.55 | 94.55 | 0.66% | 1,078 |
| Feb 17, 2026 | 95.48 | 97.00 | 93.50 | 93.93 | 93.93 | -0.06% | 1,218 |
| Feb 16, 2026 | 94.56 | 95.00 | 93.50 | 93.99 | 93.99 | -0.11% | 2,983 |
| Feb 13, 2026 | 93.56 | 95.38 | 93.55 | 94.09 | 94.09 | 0.63% | 933 |
| Feb 12, 2026 | 97.00 | 97.00 | 91.00 | 93.50 | 93.50 | -4.58% | 5,557 |
| Feb 11, 2026 | 93.53 | 99.99 | 92.50 | 97.99 | 97.99 | 5.29% | 6,305 |
| Feb 10, 2026 | 94.00 | 97.89 | 92.80 | 93.07 | 93.07 | 0.28% | 699 |
| Feb 9, 2026 | 94.31 | 98.00 | 92.20 | 92.81 | 92.81 | -1.59% | 2,354 |
| Feb 6, 2026 | 91.06 | 95.10 | 89.20 | 94.31 | 94.31 | 3.06% | 2,120 |
| Feb 5, 2026 | 95.89 | 95.89 | 91.27 | 91.51 | 91.51 | -0.52% | 349 |
| Feb 4, 2026 | 92.01 | 92.99 | 91.00 | 91.99 | 91.99 | 0.10% | 1,787 |
| Feb 3, 2026 | 95.79 | 95.79 | 91.00 | 91.90 | 91.90 | 1.16% | 1,192 |
| Feb 2, 2026 | 93.01 | 94.25 | 89.10 | 90.85 | 90.85 | -3.62% | 1,127 |
| Feb 1, 2026 | 91.75 | 98.30 | 91.75 | 94.26 | 94.26 | 1.50% | 451 |
| Jan 30, 2026 | 96.50 | 98.70 | 91.75 | 92.87 | 92.87 | -2.87% | 3,506 |
| Jan 29, 2026 | 93.49 | 97.01 | 88.21 | 95.61 | 95.61 | 4.28% | 6,651 |
| Jan 28, 2026 | 90.36 | 92.00 | 90.00 | 91.69 | 91.69 | 4.37% | 1,247 |
| Jan 27, 2026 | 89.60 | 90.05 | 87.03 | 87.85 | 87.85 | -1.95% | 1,929 |
| Jan 23, 2026 | 90.36 | 94.87 | 86.31 | 89.60 | 89.60 | -0.98% | 1,853 |
| Jan 22, 2026 | 90.75 | 93.00 | 88.80 | 90.49 | 90.49 | -0.26% | 942 |
| Jan 21, 2026 | 91.01 | 91.99 | 88.00 | 90.73 | 90.73 | -1.33% | 3,929 |
| Jan 20, 2026 | 94.61 | 94.61 | 91.08 | 91.95 | 91.95 | -2.32% | 1,810 |
| Jan 19, 2026 | 92.58 | 94.78 | 92.58 | 94.13 | 94.13 | 1.67% | 1,019 |
| Jan 16, 2026 | 94.55 | 97.27 | 91.75 | 92.58 | 92.58 | -1.65% | 4,501 |
| Jan 14, 2026 | 98.00 | 98.00 | 94.00 | 94.13 | 94.13 | -0.34% | 1,089 |
| Jan 13, 2026 | 94.50 | 98.47 | 94.05 | 94.45 | 94.45 | -0.53% | 1,622 |
| Jan 12, 2026 | 97.25 | 100.99 | 94.50 | 94.95 | 94.95 | -4.09% | 9,916 |
| Jan 9, 2026 | 99.56 | 99.56 | 99.00 | 99.00 | 99.00 | -0.07% | 62 |
| Jan 8, 2026 | 99.00 | 103.00 | 99.00 | 99.07 | 99.07 | -2.31% | 1,103 |
| Jan 7, 2026 | 99.22 | 102.50 | 98.12 | 101.41 | 101.41 | 1.70% | 2,694 |
| Jan 6, 2026 | 102.40 | 102.40 | 99.25 | 99.71 | 99.71 | -0.65% | 206 |
| Jan 5, 2026 | 100.00 | 102.85 | 99.10 | 100.36 | 100.36 | -0.64% | 5,829 |
| Jan 2, 2026 | 104.40 | 104.40 | 100.00 | 101.01 | 101.01 | -0.56% | 4,438 |
| Jan 1, 2026 | 103.97 | 103.97 | 101.50 | 101.58 | 101.58 | -0.22% | 471 |
| Dec 31, 2025 | 103.99 | 103.99 | 101.00 | 101.80 | 101.80 | 0.15% | 1,217 |
| Dec 30, 2025 | 101.50 | 103.80 | 101.02 | 101.65 | 101.65 | 0.64% | 11,928 |
| Dec 29, 2025 | 101.31 | 101.81 | 100.80 | 101.00 | 101.00 | -0.22% | 7,170 |
| Dec 26, 2025 | 103.55 | 104.50 | 101.07 | 101.22 | 101.22 | -2.25% | 4,457 |
| Dec 24, 2025 | 104.45 | 104.45 | 103.55 | 103.55 | 103.55 | -0.09% | 1,936 |