Airo Lam Limited (NSE:AIROLAM)
India · Delayed Price · Currency is INR 84.25
-1.12 (-1.31%)
Sep 11, 2026, 3:24 PM IST
Airo Lam Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |