Airo Lam Limited (NSE:AIROLAM)
India · Delayed Price · Currency is INR 106.50
+1.89 (1.81%)
At close: Dec 5, 2025
Airo Lam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 104.62 | 110.00 | 104.09 | 106.50 | 106.50 | 1.81% | 7,036 |
| Dec 4, 2025 | 100.08 | 111.00 | 100.08 | 104.61 | 104.61 | 3.00% | 9,703 |
| Dec 3, 2025 | 100.84 | 102.30 | 100.08 | 101.56 | 101.56 | 1.22% | 522 |
| Dec 2, 2025 | 102.00 | 103.03 | 100.10 | 100.34 | 100.34 | -2.34% | 7,805 |
| Dec 1, 2025 | 102.79 | 104.95 | 100.00 | 102.74 | 102.74 | 0.46% | 6,653 |
| Nov 28, 2025 | 103.52 | 104.89 | 101.45 | 102.27 | 102.27 | -1.21% | 2,911 |
| Nov 27, 2025 | 107.90 | 107.90 | 102.56 | 103.52 | 103.52 | 0.50% | 260 |
| Nov 26, 2025 | 104.45 | 106.99 | 102.60 | 103.00 | 103.00 | -1.33% | 1,963 |
| Nov 25, 2025 | 103.13 | 104.80 | 101.75 | 104.39 | 104.39 | 1.36% | 2,961 |
| Nov 24, 2025 | 108.00 | 108.90 | 101.75 | 102.99 | 102.99 | -0.50% | 7,494 |
| Nov 21, 2025 | 103.00 | 106.00 | 101.75 | 103.51 | 103.51 | -0.28% | 4,719 |
| Nov 20, 2025 | 103.00 | 107.99 | 102.00 | 103.80 | 103.80 | 0.36% | 5,685 |
| Nov 19, 2025 | 108.00 | 108.00 | 102.04 | 103.43 | 103.43 | -0.37% | 1,653 |
| Nov 18, 2025 | 107.00 | 107.00 | 103.00 | 103.81 | 103.81 | -3.74% | 8,010 |
| Nov 17, 2025 | 106.00 | 108.00 | 104.55 | 107.84 | 107.84 | 2.01% | 1,505 |
| Nov 14, 2025 | 108.90 | 108.90 | 103.12 | 105.72 | 105.72 | -0.67% | 7,306 |
| Nov 13, 2025 | 107.93 | 109.68 | 105.00 | 106.43 | 106.43 | -0.90% | 4,644 |
| Nov 12, 2025 | 103.07 | 109.70 | 102.15 | 107.40 | 107.40 | 4.72% | 11,839 |
| Nov 11, 2025 | 102.66 | 104.40 | 102.00 | 102.56 | 102.56 | -0.10% | 1,312 |
| Nov 10, 2025 | 102.31 | 103.00 | 96.80 | 102.66 | 102.66 | 0.33% | 9,124 |
| Nov 7, 2025 | 103.90 | 104.00 | 101.00 | 102.32 | 102.32 | -1.11% | 7,951 |
| Nov 6, 2025 | 102.11 | 105.70 | 101.75 | 103.47 | 103.47 | -1.57% | 9,702 |
| Nov 4, 2025 | 105.55 | 105.99 | 103.99 | 105.12 | 105.12 | 1.82% | 3,617 |
| Nov 3, 2025 | 105.99 | 105.99 | 102.12 | 103.24 | 103.24 | 0.48% | 1,760 |
| Oct 31, 2025 | 105.48 | 105.48 | 102.71 | 102.75 | 102.75 | -2.11% | 2,372 |
| Oct 30, 2025 | 106.00 | 106.00 | 102.61 | 104.96 | 104.96 | 1.07% | 2,151 |
| Oct 29, 2025 | 105.00 | 106.00 | 101.50 | 103.85 | 103.85 | 0.35% | 6,853 |
| Oct 28, 2025 | 105.91 | 107.00 | 102.35 | 103.49 | 103.49 | -2.28% | 1,696 |
| Oct 27, 2025 | 102.72 | 106.60 | 102.00 | 105.90 | 105.90 | 3.61% | 6,664 |
| Oct 24, 2025 | 105.80 | 106.99 | 100.80 | 102.21 | 102.21 | -3.40% | 29,016 |
| Oct 23, 2025 | 106.53 | 108.69 | 103.10 | 105.81 | 105.81 | -0.18% | 2,613 |
| 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% | 8,430 |
| 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% | 2,669 |
| 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% | 2,694 |
| Oct 13, 2025 | 107.20 | 109.62 | 105.03 | 106.29 | 106.29 | -1.34% | 7,227 |
| Oct 10, 2025 | 110.41 | 115.20 | 107.51 | 107.73 | 107.73 | -3.65% | 17,743 |
| Oct 9, 2025 | 107.15 | 117.50 | 107.00 | 111.81 | 111.81 | 3.60% | 6,873 |
| Oct 8, 2025 | 108.94 | 109.94 | 107.10 | 107.92 | 107.92 | -0.44% | 1,118 |
| Oct 7, 2025 | 109.89 | 109.89 | 108.23 | 108.40 | 108.40 | -0.08% | 951 |
| Oct 6, 2025 | 110.23 | 110.23 | 108.20 | 108.49 | 108.49 | -1.09% | 2,301 |
| 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% | 4,523 |
| Sep 30, 2025 | 110.00 | 113.90 | 110.00 | 111.75 | 111.75 | 2.19% | 4,005 |
| Sep 29, 2025 | 114.00 | 114.00 | 109.00 | 109.35 | 109.35 | -0.55% | 2,262 |
| Sep 26, 2025 | 109.07 | 112.50 | 108.00 | 109.95 | 109.95 | 1.32% | 3,665 |
| Sep 25, 2025 | 109.00 | 110.45 | 108.21 | 108.52 | 108.52 | -0.80% | 2,607 |
| Sep 24, 2025 | 110.95 | 110.95 | 108.56 | 109.40 | 109.40 | 0.19% | 2,480 |