Airo Lam Limited (NSE:AIROLAM)
India · Delayed Price · Currency is INR 86.20
+0.14 (0.16%)
Jul 31, 2026, 3:27 PM IST
Airo Lam Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 89.00 | 89.80 | 86.40 | 87.24 | 87.24 | -0.15% | 1,371 |
| Jul 21, 2026 | 89.91 | 89.99 | 86.40 | 87.37 | 87.37 | -2.83% | 4,525 |
| Jul 20, 2026 | 90.82 | 90.82 | 86.40 | 89.91 | 89.91 | -1.00% | 3,628 |
| Jul 17, 2026 | 88.01 | 91.90 | 87.05 | 90.82 | 90.82 | 1.90% | 4,060 |
| Jul 16, 2026 | 90.00 | 90.80 | 88.00 | 89.13 | 89.13 | 1.11% | 6,152 |
| Jul 15, 2026 | 89.00 | 89.45 | 87.03 | 88.15 | 88.15 | 1.29% | 1,293 |
| Jul 14, 2026 | 90.10 | 90.99 | 86.10 | 87.03 | 87.03 | - | 2,004 |
| Jul 13, 2026 | 89.50 | 89.50 | 85.50 | 87.03 | 87.03 | -2.27% | 4,322 |
| Jul 10, 2026 | 91.70 | 91.70 | 89.00 | 89.05 | 89.05 | 0.54% | 1,971 |
| Jul 9, 2026 | 88.90 | 91.00 | 87.40 | 88.57 | 88.57 | 0.14% | 2,760 |
| Jul 8, 2026 | 90.41 | 91.95 | 88.35 | 88.45 | 88.45 | -3.69% | 2,822 |
| Jul 7, 2026 | 94.00 | 94.00 | 90.35 | 91.84 | 91.84 | 0.49% | 1,186 |
| Jul 6, 2026 | 94.20 | 94.20 | 90.15 | 91.39 | 91.39 | -1.02% | 1,299 |
| Jul 3, 2026 | 92.86 | 94.99 | 92.00 | 92.33 | 92.33 | -0.08% | 2,691 |
| Jul 2, 2026 | 94.02 | 95.31 | 89.00 | 92.40 | 92.40 | -2.99% | 15,205 |
| Jul 1, 2026 | 94.00 | 97.60 | 94.00 | 95.25 | 95.25 | 0.77% | 6,238 |
| Jun 30, 2026 | 97.90 | 98.00 | 93.00 | 94.52 | 94.52 | -1.57% | 4,042 |
| Jun 29, 2026 | 94.50 | 99.00 | 92.68 | 96.03 | 96.03 | 0.37% | 50,300 |
| Jun 25, 2026 | 108.00 | 111.78 | 94.15 | 95.68 | 95.68 | -6.73% | 170,847 |
| Jun 24, 2026 | 86.50 | 102.58 | 85.21 | 102.58 | 102.58 | 19.99% | 144,586 |
| Jun 23, 2026 | 87.08 | 87.93 | 85.05 | 85.49 | 85.49 | -1.83% | 58,103 |
| Jun 22, 2026 | 91.00 | 91.00 | 86.50 | 87.08 | 87.08 | 0.51% | 858 |
| Jun 19, 2026 | 87.64 | 89.00 | 85.50 | 86.64 | 86.64 | -1.14% | 21,639 |
| Jun 18, 2026 | 86.60 | 88.60 | 85.00 | 87.64 | 87.64 | 1.20% | 21,814 |
| Jun 17, 2026 | 86.94 | 89.00 | 86.00 | 86.60 | 86.60 | -0.88% | 619 |
| Jun 16, 2026 | 89.00 | 89.75 | 86.04 | 87.37 | 87.37 | 1.55% | 15,746 |
| Jun 15, 2026 | 90.90 | 90.90 | 84.22 | 86.04 | 86.04 | 0.08% | 1,007 |
| Jun 12, 2026 | 84.00 | 87.80 | 82.10 | 85.97 | 85.97 | 1.18% | 1,548 |
| Jun 11, 2026 | 87.60 | 87.60 | 84.00 | 84.97 | 84.97 | -2.87% | 562 |
| Jun 10, 2026 | 87.00 | 89.60 | 82.00 | 87.48 | 87.48 | 2.76% | 8,049 |
| Jun 9, 2026 | 79.00 | 87.50 | 79.00 | 85.13 | 85.13 | 7.76% | 5,464 |
| Jun 8, 2026 | 82.04 | 82.04 | 78.37 | 79.00 | 79.00 | -0.82% | 1,694 |
| Jun 5, 2026 | 80.26 | 82.00 | 79.30 | 79.65 | 79.65 | -0.28% | 1,402 |
| Jun 4, 2026 | 78.99 | 81.00 | 78.00 | 79.87 | 79.87 | 1.31% | 5,217 |
| Jun 3, 2026 | 82.00 | 82.00 | 78.30 | 78.84 | 78.84 | -2.12% | 4,277 |
| Jun 2, 2026 | 82.50 | 82.91 | 79.10 | 80.55 | 80.55 | -2.36% | 4,042 |
| Jun 1, 2026 | 81.25 | 83.98 | 81.00 | 82.50 | 82.50 | 1.55% | 1,011 |
| 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 |