Airo Lam Limited (NSE:AIROLAM)
India · Delayed Price · Currency is INR 81.24
-3.24 (-3.84%)
May 29, 2026, 3:28 PM IST
Airo Lam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 83.20 | 83.20 | 81.09 | 81.24 | 81.24 | -3.84% | 3,895 |
| May 27, 2026 | 84.45 | 84.48 | 82.75 | 84.48 | 84.48 | 2.59% | 426 |
| May 26, 2026 | 81.15 | 84.50 | 81.15 | 82.35 | 82.35 | -1.54% | 1,176 |
| May 25, 2026 | 83.01 | 84.85 | 82.79 | 83.64 | 83.64 | 1.03% | 861 |
| May 22, 2026 | 85.20 | 85.20 | 81.40 | 82.79 | 82.79 | -0.35% | 333 |
| May 21, 2026 | 83.01 | 85.38 | 81.84 | 83.08 | 83.08 | 0.27% | 1,636 |
| May 20, 2026 | 83.80 | 85.80 | 82.20 | 82.86 | 82.86 | -1.54% | 2,669 |
| May 19, 2026 | 84.00 | 85.46 | 84.00 | 84.16 | 84.16 | 0.19% | 169 |
| May 18, 2026 | 85.90 | 85.90 | 82.08 | 84.00 | 84.00 | -0.46% | 555 |
| May 15, 2026 | 85.31 | 85.31 | 83.50 | 84.39 | 84.39 | -1.08% | 3,910 |
| May 14, 2026 | 85.75 | 85.75 | 84.00 | 85.31 | 85.31 | -0.80% | 1,015 |
| May 13, 2026 | 85.63 | 88.01 | 83.07 | 86.00 | 86.00 | 1.62% | 1,069 |
| May 12, 2026 | 84.63 | 87.05 | 84.63 | 84.63 | 84.63 | -0.49% | 1,709 |
| May 11, 2026 | 88.40 | 88.40 | 84.16 | 85.05 | 85.05 | -3.79% | 1,459 |
| May 8, 2026 | 89.00 | 89.00 | 85.81 | 88.40 | 88.40 | 1.02% | 119 |
| May 7, 2026 | 86.01 | 91.00 | 86.01 | 87.51 | 87.51 | 1.31% | 2,744 |
| May 6, 2026 | 83.00 | 91.79 | 83.00 | 86.38 | 86.38 | -0.37% | 4,688 |
| May 5, 2026 | 86.68 | 87.00 | 83.07 | 86.70 | 86.70 | 0.52% | 641 |
| May 4, 2026 | 85.80 | 87.24 | 84.52 | 86.25 | 86.25 | 2.54% | 419 |
| Apr 30, 2026 | 84.00 | 87.66 | 83.70 | 84.11 | 84.11 | -1.37% | 4,827 |
| Apr 29, 2026 | 84.01 | 86.98 | 82.33 | 85.28 | 85.28 | 0.66% | 4,296 |
| Apr 28, 2026 | 85.90 | 87.00 | 84.25 | 84.72 | 84.72 | 0.34% | 1,276 |
| Apr 27, 2026 | 86.45 | 87.18 | 83.02 | 84.43 | 84.43 | -1.50% | 2,207 |
| Apr 24, 2026 | 87.77 | 87.77 | 84.01 | 85.72 | 85.72 | 2.45% | 1,564 |
| Apr 23, 2026 | 83.07 | 84.95 | 83.07 | 83.67 | 83.67 | -0.48% | 4,002 |
| Apr 22, 2026 | 85.95 | 85.95 | 83.51 | 84.07 | 84.07 | 0.35% | 1,824 |
| Apr 21, 2026 | 90.00 | 90.00 | 83.33 | 83.78 | 83.78 | -3.67% | 7,562 |
| Apr 20, 2026 | 89.01 | 91.97 | 84.99 | 86.97 | 86.97 | -1.53% | 11,206 |
| Apr 17, 2026 | 88.50 | 88.50 | 85.20 | 88.32 | 88.32 | -0.20% | 1,731 |
| Apr 16, 2026 | 88.80 | 89.00 | 86.51 | 88.50 | 88.50 | 2.93% | 5,439 |
| Apr 15, 2026 | 83.22 | 88.00 | 82.50 | 85.98 | 85.98 | 3.32% | 10,578 |
| Apr 13, 2026 | 84.35 | 84.35 | 80.21 | 83.22 | 83.22 | 0.12% | 2,837 |
| Apr 10, 2026 | 84.00 | 84.00 | 82.30 | 83.12 | 83.12 | 0.41% | 1,356 |
| Apr 9, 2026 | 85.00 | 85.00 | 81.31 | 82.78 | 82.78 | 0.99% | 4,444 |
| Apr 8, 2026 | 87.61 | 87.61 | 79.40 | 81.97 | 81.97 | -3.56% | 33,903 |
| Apr 7, 2026 | 85.99 | 88.15 | 84.05 | 85.00 | 85.00 | 1.81% | 369 |
| Apr 6, 2026 | 87.00 | 87.00 | 81.00 | 83.49 | 83.49 | -1.04% | 2,145 |
| Apr 2, 2026 | 86.09 | 86.09 | 84.15 | 84.37 | 84.37 | 0.17% | 1,259 |
| Apr 1, 2026 | 82.00 | 87.19 | 82.00 | 84.23 | 84.23 | 1.47% | 2,567 |
| Mar 30, 2026 | 89.10 | 89.10 | 83.01 | 83.01 | 83.01 | -1.47% | 2,286 |
| 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 |