Airo Lam Limited (NSE:AIROLAM)
India · Delayed Price · Currency is INR 89.60
-0.89 (-0.98%)
Jan 23, 2026, 3:20 PM IST
Airo Lam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 104.00 | 104.35 | 101.02 | 103.64 | 103.64 | 1.38% | 2,912 |
| Dec 22, 2025 | 105.30 | 105.30 | 102.00 | 102.23 | 102.23 | -1.23% | 5,433 |
| Dec 19, 2025 | 104.06 | 104.06 | 103.00 | 103.50 | 103.50 | -0.05% | 1,296 |
| Dec 18, 2025 | 105.00 | 105.06 | 101.50 | 103.55 | 103.55 | 0.53% | 399 |
| Dec 17, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.02% | 1,393 |
| Dec 16, 2025 | 100.80 | 104.50 | 100.80 | 102.98 | 102.98 | 1.61% | 6,648 |
| Dec 15, 2025 | 103.01 | 103.01 | 101.25 | 101.35 | 101.35 | -2.23% | 1,885 |
| Dec 12, 2025 | 102.07 | 105.30 | 101.25 | 103.66 | 103.66 | 0.22% | 871 |
| Dec 11, 2025 | 102.51 | 105.00 | 101.25 | 103.43 | 103.43 | 0.91% | 3,356 |
| Dec 10, 2025 | 101.10 | 104.98 | 100.99 | 102.50 | 102.50 | 1.68% | 6,458 |
| Dec 9, 2025 | 102.01 | 105.67 | 99.55 | 100.81 | 100.81 | 0.32% | 20,358 |
| Dec 8, 2025 | 108.99 | 108.99 | 98.30 | 100.49 | 100.49 | -5.64% | 28,257 |
| 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 |