Airo Lam Limited (NSE:AIROLAM)
India · Delayed Price · Currency is INR 89.50
-3.35 (-3.61%)
Oct 1, 2026, 3:28 PM IST
Airo Lam Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 88.20 | 89.00 | 86.51 | 88.88 | 88.88 | 1.58% | 1,901 |
| Aug 27, 2026 | 89.70 | 89.70 | 85.00 | 87.50 | 87.50 | -0.56% | 3,549 |
| Aug 26, 2026 | 87.43 | 89.00 | 87.23 | 87.99 | 87.99 | -1.08% | 387 |
| Aug 25, 2026 | 88.99 | 89.00 | 88.95 | 88.95 | 88.95 | -0.04% | 1,515 |
| Aug 24, 2026 | 87.30 | 89.00 | 87.00 | 88.99 | 88.99 | -0.01% | 5,620 |
| Aug 21, 2026 | 89.75 | 90.00 | 88.10 | 89.00 | 89.00 | 0.01% | 9,528 |
| Aug 20, 2026 | 88.00 | 89.25 | 88.00 | 88.99 | 88.99 | 0.55% | 811 |
| Aug 19, 2026 | 91.70 | 91.70 | 87.20 | 88.50 | 88.50 | 0.67% | 1,413 |
| Aug 18, 2026 | 89.99 | 91.25 | 87.18 | 87.91 | 87.91 | 0.56% | 15,448 |
| Aug 17, 2026 | 94.90 | 94.90 | 86.40 | 87.42 | 87.42 | 0.15% | 8,937 |
| Aug 14, 2026 | 90.00 | 90.00 | 87.05 | 87.29 | 87.29 | -3.80% | 3,802 |
| Aug 13, 2026 | 91.60 | 91.60 | 88.80 | 90.74 | 90.74 | -0.67% | 10,908 |
| Aug 12, 2026 | 89.10 | 94.50 | 89.10 | 91.35 | 91.35 | -0.54% | 1,514 |
| Aug 11, 2026 | 92.75 | 92.95 | 90.25 | 91.85 | 91.85 | -0.97% | 1,805 |
| Aug 10, 2026 | 93.00 | 94.49 | 89.00 | 92.75 | 92.75 | 3.90% | 3,489 |
| Aug 7, 2026 | 90.00 | 90.00 | 87.01 | 89.27 | 89.27 | -1.69% | 969 |
| Aug 6, 2026 | 91.19 | 93.00 | 88.34 | 90.80 | 90.80 | -0.43% | 1,040 |
| Aug 5, 2026 | 89.50 | 92.00 | 88.11 | 91.19 | 91.19 | 1.67% | 1,838 |
| Aug 4, 2026 | 89.99 | 90.00 | 87.25 | 89.69 | 89.69 | 4.08% | 4,020 |
| Aug 3, 2026 | 88.00 | 88.49 | 86.04 | 86.17 | 86.17 | 0.16% | 934 |
| Jul 31, 2026 | 86.07 | 88.50 | 85.69 | 86.03 | 86.03 | -0.03% | 1,504 |
| Jul 30, 2026 | 86.15 | 88.50 | 86.01 | 86.06 | 86.06 | -0.10% | 237 |
| Jul 29, 2026 | 88.00 | 88.00 | 86.01 | 86.15 | 86.15 | -1.59% | 212 |
| Jul 28, 2026 | 86.50 | 88.80 | 85.03 | 87.54 | 87.54 | 1.20% | 3,104 |
| Jul 27, 2026 | 88.00 | 88.00 | 86.25 | 86.50 | 86.50 | 0.72% | 309 |
| Jul 24, 2026 | 84.25 | 86.89 | 84.25 | 85.88 | 85.88 | -1.46% | 2,177 |
| Jul 23, 2026 | 89.90 | 89.90 | 85.50 | 87.15 | 87.15 | -0.10% | 779 |