Airo Lam Limited (NSE:AIROLAM)
India · Delayed Price · Currency is INR 83.01
-1.24 (-1.47%)
Mar 30, 2026, 3:20 PM IST
Airo Lam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 88.36 | 88.36 | 84.00 | 84.25 | 84.25 | -2.27% | 869 |
| Mar 25, 2026 | 89.09 | 89.09 | 85.80 | 86.21 | 86.21 | 2.36% | 910 |
| Mar 24, 2026 | 84.83 | 89.08 | 84.20 | 84.22 | 84.22 | -0.19% | 513 |
| Mar 23, 2026 | 87.94 | 89.01 | 84.15 | 84.38 | 84.38 | -3.47% | 3,698 |
| Mar 20, 2026 | 86.21 | 88.99 | 85.00 | 87.41 | 87.41 | 1.90% | 95 |
| Mar 19, 2026 | 88.00 | 88.00 | 84.32 | 85.78 | 85.78 | -2.20% | 2,806 |
| Mar 18, 2026 | 87.15 | 89.00 | 86.00 | 87.71 | 87.71 | 0.63% | 941 |
| Mar 17, 2026 | 87.99 | 87.99 | 84.29 | 87.16 | 87.16 | 3.48% | 4,305 |
| Mar 16, 2026 | 86.03 | 89.12 | 83.00 | 84.23 | 84.23 | -2.82% | 11,043 |
| Mar 13, 2026 | 89.01 | 89.01 | 85.04 | 86.67 | 86.67 | -0.61% | 15,354 |
| Mar 12, 2026 | 89.01 | 89.16 | 87.09 | 87.20 | 87.20 | 1.18% | 28,944 |
| Mar 11, 2026 | 91.94 | 91.94 | 85.71 | 86.18 | 86.18 | -1.86% | 23,309 |
| Mar 10, 2026 | 90.53 | 90.53 | 85.60 | 87.81 | 87.81 | -2.51% | 1,400 |
| Mar 9, 2026 | 89.53 | 91.49 | 88.20 | 90.07 | 90.07 | 0.60% | 1,274 |
| 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 |