Skip to main content
Airan Limited (NSE:AIRAN)
India flag India · Delayed Price · Currency is INR
17.10
-0.10 (-0.58%)
Apr 29, 2026, 3:29 PM IST

Airan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.0117.4917.0017.22-0.12%29,646
Apr 28, 202617.8517.8516.9517.2017.20-2.16%97,067
Apr 27, 202617.9017.9017.3617.5817.580.46%37,352
Apr 24, 202617.0118.5017.0117.5017.501.04%100,753
Apr 23, 202617.6517.6517.1017.3217.32-1.20%32,330
Apr 22, 202617.4017.8017.1117.5317.531.27%57,046
Apr 21, 202617.2017.7017.1117.3117.310.64%42,911
Apr 20, 202618.1018.5016.5517.2017.20-2.99%53,554
Apr 17, 202617.9917.9917.1717.7317.732.31%59,510
Apr 16, 202618.2018.3616.5117.3317.330.52%133,847
Apr 15, 202616.7617.5616.7617.2417.242.86%43,473
Apr 13, 202617.4017.4016.5016.7616.76-4.39%78,046
Apr 10, 202616.5818.0016.1517.5317.535.73%141,760
Apr 9, 202616.5916.7915.8116.5816.581.47%45,450
Apr 8, 202616.1917.0015.6416.3416.344.54%114,361
Apr 7, 202615.5415.9015.0315.6315.630.58%43,029
Apr 6, 202614.9615.6514.9515.5415.543.88%91,742
Apr 2, 202614.0115.0013.5214.9614.966.02%78,891
Apr 1, 202613.0014.1113.0014.1114.119.98%56,309
Mar 30, 202613.3713.8012.6312.8312.83-8.55%239,382
Mar 27, 202615.0515.0513.9014.0314.03-6.22%151,600
Mar 25, 202615.1515.4714.7114.9614.961.15%113,897
Mar 24, 202614.6015.9514.6014.7914.791.65%67,324
Mar 23, 202615.3515.3514.5014.5514.55-4.40%81,350
Mar 20, 202615.8715.8715.0715.2215.220.07%46,708
Mar 19, 202615.4715.4714.8615.2115.21-2.06%80,251
Mar 18, 202615.8915.8915.2815.5315.531.64%56,514
Mar 17, 202615.9015.9015.0215.2815.28-0.97%68,586
Mar 16, 202615.6015.8915.1015.4315.43-2.09%59,429
Mar 13, 202616.2416.2415.5015.7615.76-1.68%53,702
Mar 12, 202616.2216.2215.7416.0316.030.69%28,772
Mar 11, 202616.2416.2415.8115.9215.92-0.19%60,001
Mar 10, 202616.2016.2015.7815.9515.950.13%38,810
Mar 9, 202616.2516.2515.2515.9315.93-0.50%57,728
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