Airo Lam Limited (NSE:AIROLAM)
India · Delayed Price · Currency is INR 109.33
+1.35 (1.25%)
Aug 1, 2025, 3:28 PM IST
Airo Lam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 114.30 | 116.95 | 106.20 | 109.33 | 109.33 | 1.25% | 4,170 |
| Jul 31, 2025 | 110.77 | 111.30 | 105.50 | 107.98 | 107.98 | -1.00% | 5,888 |
| Jul 30, 2025 | 115.00 | 115.00 | 108.25 | 109.07 | 109.07 | -3.68% | 9,085 |
| Jul 29, 2025 | 113.95 | 115.70 | 110.15 | 113.24 | 113.24 | 2.38% | 968 |
| Jul 28, 2025 | 115.52 | 116.00 | 109.05 | 110.61 | 110.61 | -1.01% | 6,271 |
| Jul 25, 2025 | 114.00 | 114.33 | 110.70 | 111.74 | 111.74 | -0.89% | 3,474 |
| Jul 24, 2025 | 116.25 | 116.70 | 112.05 | 112.74 | 112.74 | -2.23% | 13,212 |
| Jul 23, 2025 | 114.50 | 117.10 | 114.00 | 115.31 | 115.31 | -0.16% | 3,656 |
| Jul 22, 2025 | 118.20 | 118.20 | 114.82 | 115.49 | 115.49 | 0.09% | 3,616 |
| Jul 21, 2025 | 121.86 | 121.86 | 114.02 | 115.39 | 115.39 | -1.77% | 7,101 |
| Jul 18, 2025 | 123.00 | 123.00 | 116.40 | 117.47 | 117.47 | 1.59% | 9,735 |
| Jul 17, 2025 | 115.99 | 116.98 | 115.00 | 115.63 | 115.63 | -0.37% | 4,377 |
| Jul 16, 2025 | 117.88 | 117.99 | 115.00 | 116.06 | 116.06 | -0.70% | 4,908 |
| Jul 15, 2025 | 114.51 | 120.98 | 114.51 | 116.88 | 116.88 | 0.19% | 8,752 |
| Jul 14, 2025 | 115.30 | 119.93 | 115.22 | 116.66 | 116.66 | -1.43% | 7,222 |
| Jul 11, 2025 | 117.50 | 122.69 | 116.00 | 118.35 | 118.35 | 0.71% | 28,849 |
| Jul 10, 2025 | 110.52 | 126.59 | 110.48 | 117.51 | 117.51 | 7.37% | 136,918 |
| Jul 9, 2025 | 108.36 | 111.44 | 107.83 | 109.44 | 109.44 | -0.68% | 5,894 |
| Jul 8, 2025 | 110.70 | 112.98 | 108.15 | 110.19 | 110.19 | 1.25% | 6,938 |
| Jul 7, 2025 | 111.81 | 113.53 | 107.66 | 108.83 | 108.83 | -3.16% | 10,825 |
| Jul 4, 2025 | 114.00 | 114.18 | 111.51 | 112.38 | 112.38 | 0.12% | 6,426 |
| Jul 3, 2025 | 116.18 | 117.30 | 111.02 | 112.24 | 112.24 | -2.67% | 6,428 |
| Jul 2, 2025 | 116.34 | 117.60 | 115.00 | 115.32 | 115.32 | -1.61% | 2,608 |
| Jul 1, 2025 | 117.10 | 119.59 | 115.81 | 117.21 | 117.21 | -0.31% | 6,726 |
| Jun 30, 2025 | 116.10 | 119.00 | 115.21 | 117.58 | 117.58 | 2.13% | 8,456 |
| Jun 27, 2025 | 112.20 | 116.00 | 112.02 | 115.13 | 115.13 | 0.47% | 7,979 |
| Jun 26, 2025 | 115.04 | 115.40 | 111.81 | 114.59 | 114.59 | -0.16% | 5,418 |
| Jun 25, 2025 | 111.20 | 115.69 | 111.20 | 114.77 | 114.77 | 2.25% | 13,540 |
| Jun 24, 2025 | 112.34 | 116.01 | 110.01 | 112.24 | 112.24 | 1.35% | 13,120 |
| Jun 23, 2025 | 109.99 | 113.33 | 105.00 | 110.75 | 110.75 | -0.40% | 14,759 |
| Jun 20, 2025 | 112.80 | 116.70 | 110.00 | 111.19 | 111.19 | -3.36% | 25,429 |
| Jun 19, 2025 | 104.25 | 126.00 | 103.01 | 115.06 | 115.06 | 9.47% | 240,878 |
| Jun 18, 2025 | 110.32 | 112.50 | 104.01 | 105.11 | 105.11 | -3.69% | 19,090 |
| Jun 17, 2025 | 113.50 | 113.50 | 107.42 | 109.14 | 109.14 | -2.68% | 6,989 |
| Jun 16, 2025 | 114.60 | 114.60 | 108.91 | 112.15 | 112.15 | 0.30% | 11,191 |
| Jun 13, 2025 | 113.65 | 113.66 | 109.49 | 111.82 | 111.82 | -3.92% | 19,530 |
| Jun 12, 2025 | 124.32 | 124.32 | 114.30 | 116.38 | 116.38 | -5.31% | 24,621 |
| Jun 11, 2025 | 123.00 | 125.01 | 120.11 | 122.91 | 122.91 | -2.86% | 62,977 |
| Jun 10, 2025 | 124.00 | 137.04 | 121.50 | 126.53 | 126.53 | 10.80% | 629,795 |
| Jun 9, 2025 | 93.15 | 114.20 | 93.15 | 114.20 | 114.20 | 20.00% | 93,768 |
| Jun 6, 2025 | 96.49 | 96.50 | 93.50 | 95.17 | 95.17 | 0.28% | 1,375 |
| Jun 5, 2025 | 95.81 | 96.79 | 93.25 | 94.90 | 94.90 | -0.54% | 2,534 |
| Jun 4, 2025 | 92.61 | 96.40 | 92.61 | 95.42 | 95.42 | -0.09% | 1,616 |
| Jun 3, 2025 | 96.70 | 97.45 | 95.50 | 95.51 | 95.51 | -0.80% | 1,551 |
| Jun 2, 2025 | 95.87 | 97.08 | 95.11 | 96.28 | 96.28 | 2.11% | 5,552 |
| May 30, 2025 | 95.71 | 96.50 | 92.71 | 94.29 | 94.29 | 2.30% | 4,249 |
| May 29, 2025 | 96.51 | 96.51 | 90.33 | 92.17 | 92.17 | -2.59% | 11,905 |
| May 28, 2025 | 94.36 | 96.59 | 92.00 | 94.62 | 94.62 | -0.71% | 1,594 |
| May 27, 2025 | 97.50 | 98.97 | 94.00 | 95.30 | 95.30 | -2.51% | 5,508 |
| May 26, 2025 | 94.52 | 98.95 | 93.00 | 97.75 | 97.75 | 3.93% | 13,147 |