Skip to main content
Airan Limited (NSE:AIRAN)
India flag India · Delayed Price · Currency is INR
15.90
-0.03 (-0.19%)
Mar 10, 2026, 12:27 PM IST

Airan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.2516.2515.2515.65--2.25%22,730
Mar 6, 202615.8416.2515.7116.0116.011.07%42,217
Mar 5, 202615.3816.0015.3715.8415.842.06%70,184
Mar 4, 202615.9915.9915.2515.5215.52-2.94%85,285
Mar 2, 202615.2516.4815.2515.9915.99-2.50%131,331
Feb 27, 202616.7317.3016.2516.4016.40-1.97%117,555
Feb 26, 202616.9917.6516.5016.7316.73-0.12%74,652
Feb 25, 202616.5517.3116.5516.7516.750.78%70,851
Feb 24, 202616.9117.3816.5016.6216.62-3.37%73,587
Feb 23, 202617.6617.9717.1017.2017.20-2.16%67,990
Feb 20, 202618.1618.3217.5017.5817.58-1.79%89,564
Feb 19, 202617.8018.2817.6017.9017.90-1.65%113,614
Feb 18, 202619.2219.6718.0018.2018.20-4.96%269,852
Feb 17, 202617.0119.1517.0119.1519.159.99%312,026
Feb 16, 202619.3519.7517.2617.4117.41-9.18%388,551
Feb 13, 202620.6720.6719.1719.1719.17-9.96%543,181
Feb 12, 202620.5021.6820.2221.2921.2916.98%2,432,810
Feb 11, 202615.1618.2015.1318.2018.2019.97%861,363
Feb 10, 202615.1415.3014.9115.1715.172.22%242,178
Feb 9, 202614.9115.2514.5114.8414.84-0.20%120,127
Feb 6, 202614.5915.0014.5914.8714.870.13%27,684
Feb 5, 202615.2815.5414.8014.8514.85-1.92%117,022
Feb 4, 202614.9015.2714.9015.1415.141.41%82,764
Feb 3, 202615.2015.8014.8614.9314.93-241,315
Feb 2, 202615.2515.2814.7014.9314.93-0.20%60,887
Feb 1, 202612.6615.3112.6614.9614.960.61%153,049
Jan 30, 202614.9915.3114.5314.8714.87-0.80%79,014
Jan 29, 202615.4315.4314.7514.9914.99-1.96%83,532
Jan 28, 202614.5015.5514.1015.2915.2910.80%186,963
Jan 27, 202613.7914.2913.5813.8013.800.07%99,855
Jan 23, 202614.8414.8413.6613.7913.79-5.55%133,327
Jan 22, 202614.8915.1214.3414.6014.601.46%69,961
Jan 21, 202614.8815.1514.2014.3914.39-5.02%268,623
Jan 20, 202615.6915.6915.0115.1515.15-3.44%129,528
Jan 19, 202616.0116.2515.0615.6915.69-3.86%115,616
Jan 16, 202616.5816.5816.0016.3216.32-1.57%61,596
Jan 14, 202616.3416.9015.9916.5816.581.47%64,597
Jan 13, 202616.2916.7916.2916.3416.340.31%41,219
Jan 12, 202616.7017.0016.0716.2916.29-3.61%92,580
Jan 9, 202617.8317.8316.6216.9016.90-2.09%64,972
Jan 8, 202617.8818.0017.1017.2617.26-3.47%94,540
Jan 7, 202617.6017.9917.4017.8817.880.96%27,004
Jan 6, 202618.0018.4516.6117.7117.71-2.80%81,837
Jan 5, 202618.4018.6718.1118.2218.22-0.55%46,312
Jan 2, 202618.2018.4317.8018.3218.321.44%48,963
Jan 1, 202618.3518.4917.9018.0618.06-0.06%41,063
Dec 31, 202517.7918.3317.7918.0718.071.57%30,085
Dec 30, 202517.8518.2317.6717.7917.79-1.39%36,339
Dec 29, 202518.2018.3917.8518.0418.04-0.44%34,783
Dec 26, 202518.5318.5618.0318.1218.12-0.28%55,262
Dec 24, 202518.9018.9018.0018.1718.17-2.26%69,549
Dec 23, 202518.9018.9018.3918.5918.591.09%53,163
Dec 22, 202518.7018.7917.8018.3918.393.37%98,493
Dec 19, 202517.3818.4617.0017.7917.792.36%61,657
Dec 18, 202517.7917.9517.0617.3817.38-2.30%66,867
Dec 17, 202518.2718.2717.6917.7917.79-2.63%55,367
Dec 16, 202518.5418.5418.2518.2718.27-0.27%24,926
Dec 15, 202518.8918.8918.1118.3218.320.83%49,560
Dec 12, 202518.3218.7618.1218.1718.17-0.82%43,156
Dec 11, 202518.5818.5818.0418.3218.321.55%52,486
Dec 10, 202517.6018.9417.6018.0418.042.04%130,285
Dec 9, 202517.4017.9017.1217.6817.68-0.62%108,986
Dec 8, 202518.2918.2917.6317.7917.79-2.36%108,458
Dec 5, 202518.6018.6018.0118.2218.22-0.60%46,638
Dec 4, 202518.3518.7118.0618.3318.33-0.49%94,555
Dec 3, 202519.2019.2018.2518.4218.42-1.81%145,538
Dec 2, 202519.2519.2518.0918.7618.76-1.68%72,502
Dec 1, 202519.8419.8419.0019.0819.08-1.65%69,471
Nov 28, 202519.9119.9619.2519.4019.40-2.12%109,501
Nov 27, 202520.0020.3419.6219.8219.82-0.05%107,887
Nov 26, 202519.9920.2519.7019.8319.830.71%86,428
Nov 25, 202519.7120.2919.5019.6919.69-0.10%112,717
Nov 24, 202520.4920.9419.5019.7119.71-3.38%122,003
Nov 21, 202520.5021.0820.3020.4020.40-2.53%82,861
Nov 20, 202520.4721.9720.4720.9320.932.45%167,229
Nov 19, 202520.6121.6520.1020.4320.43-2.53%203,949
Nov 18, 202521.9421.9620.6120.9620.96-4.42%181,533
Nov 17, 202522.0722.2521.5921.9321.93-1.79%124,050
Nov 14, 202522.5122.9021.7122.3322.331.09%132,768
Nov 13, 202522.3122.4022.0022.0922.091.01%90,403
Nov 12, 202522.5122.6621.5021.8721.87-1.53%84,557
Nov 11, 202522.5122.6722.0522.2122.21-1.33%56,021
Nov 10, 202522.6023.0422.2522.5122.510.09%56,872
Nov 7, 202522.0122.9022.0022.4922.490.99%97,091
Nov 6, 202522.5123.0022.1022.2722.27-3.17%91,287
Nov 4, 202523.1023.4022.9623.0023.00-1.03%58,302
Nov 3, 202523.4723.9923.0723.2423.24-0.98%46,761
Oct 31, 202523.8523.9123.3123.4723.47-1.59%60,274
Oct 30, 202524.0024.2523.6523.8523.85-0.87%42,691
Oct 29, 202523.5524.9023.5524.0624.062.47%54,489
Oct 28, 202523.9924.3023.3423.4823.48-0.89%85,680
Oct 27, 202524.3224.5323.1523.6923.69-2.55%79,291
Oct 24, 202524.3324.6024.0124.3124.312.06%74,847
Oct 23, 202523.0024.4322.8023.8223.824.47%216,722
Oct 21, 202522.9023.1222.1022.8022.80-0.57%53,325
Oct 20, 202522.9123.2222.4022.9322.93-0.61%93,581
Oct 17, 202523.1923.4622.9523.0723.07-0.09%47,006
Oct 16, 202523.2623.7423.0023.0923.09-0.73%80,191
Oct 15, 202523.5523.8923.0923.2623.26-1.23%74,604
Oct 14, 202524.3424.3423.3623.5523.55-1.13%51,467