Airo Lam Limited (NSE:AIROLAM)
India · Delayed Price · Currency is INR 109.65
+3.45 (3.25%)
Nov 11, 2026, 3:29 PM IST
Airo Lam Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 107.00 | 115.80 | 107.00 | 109.65 | 109.65 | 3.25% | 14,320 |
| Nov 9, 2026 | 115.00 | 122.80 | 101.81 | 106.20 | 106.20 | -7.43% | 166,690 |
| Nov 8, 2026 | 115.00 | 123.77 | 108.59 | 114.72 | 114.72 | 6.71% | 162,813 |
| Nov 6, 2026 | 111.90 | 114.80 | 104.30 | 107.51 | 107.51 | -1.70% | 47,149 |
| Nov 5, 2026 | 98.90 | 114.00 | 95.01 | 109.37 | 109.37 | 12.95% | 130,401 |
| Nov 4, 2026 | 98.80 | 98.99 | 92.00 | 96.83 | 96.83 | 2.99% | 15,636 |
| Nov 3, 2026 | 82.50 | 94.89 | 80.21 | 94.02 | 94.02 | 13.96% | 27,380 |
| Nov 2, 2026 | 82.87 | 84.48 | 81.90 | 82.50 | 82.50 | -0.45% | 1,161 |
| Oct 30, 2026 | 83.07 | 85.69 | 81.73 | 82.87 | 82.87 | -1.35% | 897 |
| Oct 29, 2026 | 83.56 | 86.95 | 83.25 | 84.00 | 84.00 | 0.53% | 1,161 |
| Oct 28, 2026 | 83.11 | 87.30 | 83.11 | 83.56 | 83.56 | -1.24% | 879 |
| Oct 27, 2026 | 86.00 | 86.00 | 84.01 | 84.61 | 84.61 | -2.75% | 138 |
| Oct 26, 2026 | 86.93 | 87.00 | 86.93 | 87.00 | 87.00 | 4.07% | 22 |
| Oct 23, 2026 | 86.93 | 86.93 | 83.09 | 83.60 | 83.60 | -3.69% | 2,444 |
| Oct 22, 2026 | 87.60 | 87.90 | 85.15 | 86.80 | 86.80 | 0.07% | 315 |
| Oct 21, 2026 | 88.15 | 88.49 | 86.00 | 86.74 | 86.74 | 0.12% | 837 |
| Oct 19, 2026 | 88.40 | 88.40 | 84.50 | 86.64 | 86.64 | -1.02% | 1,622 |
| Oct 16, 2026 | 89.89 | 89.89 | 86.30 | 87.53 | 87.53 | -0.64% | 341 |
| Oct 15, 2026 | 89.47 | 89.47 | 87.05 | 88.09 | 88.09 | 0.38% | 287 |
| Oct 14, 2026 | 87.80 | 88.00 | 86.10 | 87.76 | 87.76 | 1.27% | 627 |
| Oct 13, 2026 | 90.59 | 91.95 | 85.05 | 86.66 | 86.66 | -2.42% | 4,378 |
| Oct 12, 2026 | 89.09 | 94.00 | 88.00 | 88.81 | 88.81 | 1.62% | 332 |
| Oct 9, 2026 | 87.80 | 89.88 | 86.52 | 87.39 | 87.39 | 1.01% | 510 |
| Oct 8, 2026 | 92.89 | 92.89 | 85.05 | 86.52 | 86.52 | -5.00% | 3,891 |
| Oct 7, 2026 | 88.02 | 95.11 | 88.02 | 91.07 | 91.07 | 3.15% | 15,611 |
| Oct 6, 2026 | 93.85 | 93.85 | 87.69 | 88.29 | 88.29 | -1.40% | 132 |
| Oct 5, 2026 | 93.90 | 93.90 | 87.21 | 89.54 | 89.54 | -0.04% | 2,158 |
| Oct 1, 2026 | 93.00 | 93.90 | 87.35 | 89.58 | 89.58 | -3.52% | 27,357 |
| Sep 30, 2026 | 89.00 | 96.00 | 89.00 | 92.85 | 92.85 | 4.26% | 5,335 |
| Sep 29, 2026 | 90.25 | 91.00 | 88.79 | 89.06 | 89.06 | 0.30% | 165 |
| Sep 28, 2026 | 95.00 | 97.00 | 87.56 | 88.79 | 88.79 | -3.79% | 1,389 |
| Sep 25, 2026 | 91.00 | 94.90 | 90.00 | 92.29 | 92.29 | 4.47% | 5,894 |
| Sep 24, 2026 | 91.24 | 91.24 | 87.01 | 88.34 | 88.34 | -2.70% | 2,630 |
| Sep 23, 2026 | 87.40 | 91.66 | 86.97 | 90.79 | 90.79 | 3.54% | 3,338 |
| Sep 22, 2026 | 87.01 | 90.10 | 87.01 | 87.69 | 87.69 | -0.62% | 4,636 |
| Sep 21, 2026 | 90.01 | 90.01 | 86.04 | 88.24 | 88.24 | -0.85% | 2,208 |
| Sep 18, 2026 | 89.80 | 92.00 | 85.50 | 89.00 | 89.00 | 3.31% | 12,571 |
| Sep 17, 2026 | 87.50 | 88.97 | 84.65 | 86.15 | 86.15 | -2.70% | 2,352 |
| Sep 16, 2026 | 85.80 | 90.00 | 85.00 | 88.54 | 88.54 | 5.14% | 11,084 |
| Sep 15, 2026 | 89.45 | 89.45 | 83.53 | 84.21 | 84.21 | -0.05% | 2,779 |
| Sep 11, 2026 | 87.95 | 87.95 | 83.98 | 84.25 | 84.25 | -1.31% | 1,901 |
| Sep 10, 2026 | 87.00 | 88.50 | 84.11 | 85.37 | 85.37 | -2.96% | 2,260 |
| Sep 9, 2026 | 88.50 | 88.50 | 86.17 | 87.97 | 87.97 | -0.79% | 173 |
| Sep 8, 2026 | 88.80 | 90.50 | 86.00 | 88.67 | 88.67 | 2.84% | 11,457 |
| Sep 7, 2026 | 90.00 | 90.00 | 86.04 | 86.22 | 86.22 | -0.28% | 1,008 |
| Sep 4, 2026 | 88.00 | 88.00 | 86.21 | 86.46 | 86.46 | 0.14% | 797 |
| Sep 3, 2026 | 86.51 | 89.00 | 86.07 | 86.34 | 86.34 | -0.20% | 495 |
| Sep 2, 2026 | 86.68 | 88.50 | 86.50 | 86.51 | 86.51 | -0.20% | 3,469 |
| Sep 1, 2026 | 88.00 | 89.00 | 86.50 | 86.68 | 86.68 | -1.60% | 3,467 |
| Aug 31, 2026 | 90.90 | 90.90 | 87.38 | 88.09 | 88.09 | -0.89% | 320 |