Airo Lam Limited (NSE:AIROLAM)
India · Delayed Price · Currency is INR 106.00
+1.78 (1.71%)
Oct 21, 2025, 2:43 PM IST
Airo Lam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 106.89 | 108.00 | 106.00 | 106.00 | 106.00 | 1.71% | 753 |
| Oct 20, 2025 | 104.00 | 106.92 | 102.10 | 104.22 | 104.22 | -0.74% | 8,556 |
| Oct 17, 2025 | 107.89 | 107.89 | 104.20 | 105.00 | 105.00 | 0.13% | 1,445 |
| Oct 16, 2025 | 104.45 | 107.93 | 104.45 | 104.86 | 104.86 | 0.39% | 2,749 |
| Oct 15, 2025 | 108.49 | 108.49 | 103.51 | 104.45 | 104.45 | -1.32% | 11,613 |
| Oct 14, 2025 | 107.50 | 107.50 | 104.36 | 105.85 | 105.85 | -0.41% | 2,855 |
| Oct 13, 2025 | 107.20 | 109.62 | 105.03 | 106.29 | 106.29 | -1.34% | 7,552 |
| Oct 10, 2025 | 110.41 | 115.20 | 107.51 | 107.73 | 107.73 | -3.65% | 17,800 |
| Oct 9, 2025 | 107.15 | 117.50 | 107.00 | 111.81 | 111.81 | 3.60% | 6,883 |
| Oct 8, 2025 | 108.94 | 109.94 | 107.10 | 107.92 | 107.92 | -0.44% | 1,162 |
| Oct 7, 2025 | 109.89 | 109.89 | 108.23 | 108.40 | 108.40 | -0.08% | 956 |
| Oct 6, 2025 | 110.23 | 110.23 | 108.20 | 108.49 | 108.49 | -1.09% | 2,302 |
| Oct 3, 2025 | 112.79 | 112.80 | 109.07 | 109.69 | 109.69 | 0.23% | 3,516 |
| Oct 1, 2025 | 108.02 | 113.00 | 108.02 | 109.44 | 109.44 | -2.07% | 4,561 |
| Sep 30, 2025 | 110.00 | 113.90 | 110.00 | 111.75 | 111.75 | 2.19% | 4,045 |
| Sep 29, 2025 | 114.00 | 114.00 | 109.00 | 109.35 | 109.35 | -0.55% | 2,307 |
| Sep 26, 2025 | 109.07 | 112.50 | 108.00 | 109.95 | 109.95 | 1.32% | 3,865 |
| Sep 25, 2025 | 109.00 | 110.45 | 108.21 | 108.52 | 108.52 | -0.80% | 2,618 |
| Sep 24, 2025 | 110.95 | 110.95 | 108.56 | 109.40 | 109.40 | 0.19% | 2,560 |
| Sep 23, 2025 | 109.01 | 111.98 | 108.75 | 109.19 | 109.19 | 0.24% | 708 |
| Sep 22, 2025 | 111.99 | 111.99 | 108.55 | 108.93 | 108.93 | -1.75% | 5,049 |
| Sep 19, 2025 | 110.47 | 112.00 | 108.16 | 110.87 | 110.87 | 0.86% | 5,162 |
| Sep 18, 2025 | 114.00 | 115.89 | 108.07 | 109.92 | 109.92 | -2.94% | 12,699 |
| Sep 17, 2025 | 116.00 | 116.00 | 112.51 | 113.25 | 113.25 | -1.13% | 3,077 |
| 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 |