Airo Lam Limited (NSE:AIROLAM)
India
· Delayed Price · Currency is INR 89.53
-0.95 (-1.05%)
At close: Mar 6, 2026
Airo Lam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 89.99 | 92.00 | 89.10 | 89.53 | 89.53 | -1.05% | 359 |
| Mar 5, 2026 | 92.00 | 92.47 | 89.52 | 90.48 | 90.48 | -2.64% | 644 |
| Mar 4, 2026 | 93.35 | 93.35 | 87.21 | 92.93 | 92.93 | 4.26% | 5,748 |
| Mar 2, 2026 | 90.02 | 92.50 | 86.81 | 89.13 | 89.13 | -2.86% | 5,110 |
| Feb 27, 2026 | 93.10 | 94.00 | 89.25 | 91.75 | 91.75 | 0.56% | 487 |
| Feb 26, 2026 | 93.99 | 93.99 | 89.10 | 91.24 | 91.24 | -1.79% | 1,241 |
| Feb 25, 2026 | 91.80 | 94.89 | 91.75 | 92.90 | 92.90 | 0.16% | 2,406 |
| Feb 24, 2026 | 94.99 | 94.99 | 91.80 | 92.75 | 92.75 | 0.09% | 1,219 |
| Feb 23, 2026 | 94.15 | 97.99 | 92.00 | 92.67 | 92.67 | 0.44% | 3,272 |
| Feb 20, 2026 | 96.99 | 97.00 | 92.21 | 92.26 | 92.26 | -2.12% | 1,250 |
| Feb 19, 2026 | 94.55 | 97.00 | 92.20 | 94.26 | 94.26 | -0.31% | 1,305 |
| Feb 18, 2026 | 98.00 | 98.00 | 93.55 | 94.55 | 94.55 | 0.66% | 1,078 |
| Feb 17, 2026 | 95.48 | 97.00 | 93.50 | 93.93 | 93.93 | -0.06% | 1,218 |
| Feb 16, 2026 | 94.56 | 95.00 | 93.50 | 93.99 | 93.99 | -0.11% | 2,983 |
| Feb 13, 2026 | 93.56 | 95.38 | 93.55 | 94.09 | 94.09 | 0.63% | 933 |
| Feb 12, 2026 | 97.00 | 97.00 | 91.00 | 93.50 | 93.50 | -4.58% | 5,557 |
| Feb 11, 2026 | 93.53 | 99.99 | 92.50 | 97.99 | 97.99 | 5.29% | 6,305 |
| Feb 10, 2026 | 94.00 | 97.89 | 92.80 | 93.07 | 93.07 | 0.28% | 699 |
| Feb 9, 2026 | 94.31 | 98.00 | 92.20 | 92.81 | 92.81 | -1.59% | 2,354 |
| Feb 6, 2026 | 91.06 | 95.10 | 89.20 | 94.31 | 94.31 | 3.06% | 2,120 |
| Feb 5, 2026 | 95.89 | 95.89 | 91.27 | 91.51 | 91.51 | -0.52% | 349 |
| Feb 4, 2026 | 92.01 | 92.99 | 91.00 | 91.99 | 91.99 | 0.10% | 1,787 |
| Feb 3, 2026 | 95.79 | 95.79 | 91.00 | 91.90 | 91.90 | 1.16% | 1,192 |
| Feb 2, 2026 | 93.01 | 94.25 | 89.10 | 90.85 | 90.85 | -3.62% | 1,127 |
| Feb 1, 2026 | 91.75 | 98.30 | 91.75 | 94.26 | 94.26 | 1.50% | 451 |
| Jan 30, 2026 | 96.50 | 98.70 | 91.75 | 92.87 | 92.87 | -2.87% | 3,506 |
| Jan 29, 2026 | 93.49 | 97.01 | 88.21 | 95.61 | 95.61 | 4.28% | 6,651 |
| Jan 28, 2026 | 90.36 | 92.00 | 90.00 | 91.69 | 91.69 | 4.37% | 1,247 |
| Jan 27, 2026 | 89.60 | 90.05 | 87.03 | 87.85 | 87.85 | -1.95% | 1,929 |
| Jan 23, 2026 | 90.36 | 94.87 | 86.31 | 89.60 | 89.60 | -0.98% | 1,853 |
| Jan 22, 2026 | 90.75 | 93.00 | 88.80 | 90.49 | 90.49 | -0.26% | 942 |
| Jan 21, 2026 | 91.01 | 91.99 | 88.00 | 90.73 | 90.73 | -1.33% | 3,929 |
| Jan 20, 2026 | 94.61 | 94.61 | 91.08 | 91.95 | 91.95 | -2.32% | 1,810 |
| Jan 19, 2026 | 92.58 | 94.78 | 92.58 | 94.13 | 94.13 | 1.67% | 1,019 |
| Jan 16, 2026 | 94.55 | 97.27 | 91.75 | 92.58 | 92.58 | -1.65% | 4,501 |
| Jan 14, 2026 | 98.00 | 98.00 | 94.00 | 94.13 | 94.13 | -0.34% | 1,089 |
| Jan 13, 2026 | 94.50 | 98.47 | 94.05 | 94.45 | 94.45 | -0.53% | 1,622 |
| Jan 12, 2026 | 97.25 | 100.99 | 94.50 | 94.95 | 94.95 | -4.09% | 9,916 |
| Jan 9, 2026 | 99.56 | 99.56 | 99.00 | 99.00 | 99.00 | -0.07% | 62 |
| Jan 8, 2026 | 99.00 | 103.00 | 99.00 | 99.07 | 99.07 | -2.31% | 1,103 |
| Jan 7, 2026 | 99.22 | 102.50 | 98.12 | 101.41 | 101.41 | 1.70% | 2,694 |
| Jan 6, 2026 | 102.40 | 102.40 | 99.25 | 99.71 | 99.71 | -0.65% | 206 |
| Jan 5, 2026 | 100.00 | 102.85 | 99.10 | 100.36 | 100.36 | -0.64% | 5,829 |
| Jan 2, 2026 | 104.40 | 104.40 | 100.00 | 101.01 | 101.01 | -0.56% | 4,438 |
| Jan 1, 2026 | 103.97 | 103.97 | 101.50 | 101.58 | 101.58 | -0.22% | 471 |
| Dec 31, 2025 | 103.99 | 103.99 | 101.00 | 101.80 | 101.80 | 0.15% | 1,217 |
| Dec 30, 2025 | 101.50 | 103.80 | 101.02 | 101.65 | 101.65 | 0.64% | 11,928 |
| Dec 29, 2025 | 101.31 | 101.81 | 100.80 | 101.00 | 101.00 | -0.22% | 7,170 |
| Dec 26, 2025 | 103.55 | 104.50 | 101.07 | 101.22 | 101.22 | -2.25% | 4,457 |
| Dec 24, 2025 | 104.45 | 104.45 | 103.55 | 103.55 | 103.55 | -0.09% | 1,936 |
| Dec 23, 2025 | 104.00 | 104.35 | 101.02 | 103.64 | 103.64 | 1.38% | 2,912 |
| Dec 22, 2025 | 105.30 | 105.30 | 102.00 | 102.23 | 102.23 | -1.23% | 5,433 |
| Dec 19, 2025 | 104.06 | 104.06 | 103.00 | 103.50 | 103.50 | -0.05% | 1,296 |
| Dec 18, 2025 | 105.00 | 105.06 | 101.50 | 103.55 | 103.55 | 0.53% | 399 |
| Dec 17, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.02% | 1,393 |
| Dec 16, 2025 | 100.80 | 104.50 | 100.80 | 102.98 | 102.98 | 1.61% | 6,648 |
| Dec 15, 2025 | 103.01 | 103.01 | 101.25 | 101.35 | 101.35 | -2.23% | 1,885 |
| Dec 12, 2025 | 102.07 | 105.30 | 101.25 | 103.66 | 103.66 | 0.22% | 871 |
| Dec 11, 2025 | 102.51 | 105.00 | 101.25 | 103.43 | 103.43 | 0.91% | 3,356 |
| Dec 10, 2025 | 101.10 | 104.98 | 100.99 | 102.50 | 102.50 | 1.68% | 6,458 |
| Dec 9, 2025 | 102.01 | 105.67 | 99.55 | 100.81 | 100.81 | 0.32% | 20,358 |
| Dec 8, 2025 | 108.99 | 108.99 | 98.30 | 100.49 | 100.49 | -5.64% | 28,257 |
| Dec 5, 2025 | 104.62 | 110.00 | 104.09 | 106.50 | 106.50 | 1.81% | 7,036 |
| Dec 4, 2025 | 100.08 | 111.00 | 100.08 | 104.61 | 104.61 | 3.00% | 9,703 |
| Dec 3, 2025 | 100.84 | 102.30 | 100.08 | 101.56 | 101.56 | 1.22% | 522 |
| Dec 2, 2025 | 102.00 | 103.03 | 100.10 | 100.34 | 100.34 | -2.34% | 7,805 |
| Dec 1, 2025 | 102.79 | 104.95 | 100.00 | 102.74 | 102.74 | 0.46% | 6,653 |
| Nov 28, 2025 | 103.52 | 104.89 | 101.45 | 102.27 | 102.27 | -1.21% | 2,911 |
| Nov 27, 2025 | 107.90 | 107.90 | 102.56 | 103.52 | 103.52 | 0.50% | 260 |
| Nov 26, 2025 | 104.45 | 106.99 | 102.60 | 103.00 | 103.00 | -1.33% | 1,963 |
| Nov 25, 2025 | 103.13 | 104.80 | 101.75 | 104.39 | 104.39 | 1.36% | 2,961 |
| Nov 24, 2025 | 108.00 | 108.90 | 101.75 | 102.99 | 102.99 | -0.50% | 7,494 |
| Nov 21, 2025 | 103.00 | 106.00 | 101.75 | 103.51 | 103.51 | -0.28% | 4,719 |
| Nov 20, 2025 | 103.00 | 107.99 | 102.00 | 103.80 | 103.80 | 0.36% | 5,685 |
| Nov 19, 2025 | 108.00 | 108.00 | 102.04 | 103.43 | 103.43 | -0.37% | 1,653 |
| Nov 18, 2025 | 107.00 | 107.00 | 103.00 | 103.81 | 103.81 | -3.74% | 8,010 |
| Nov 17, 2025 | 106.00 | 108.00 | 104.55 | 107.84 | 107.84 | 2.01% | 1,505 |
| Nov 14, 2025 | 108.90 | 108.90 | 103.12 | 105.72 | 105.72 | -0.67% | 7,306 |
| Nov 13, 2025 | 107.93 | 109.68 | 105.00 | 106.43 | 106.43 | -0.90% | 4,644 |
| Nov 12, 2025 | 103.07 | 109.70 | 102.15 | 107.40 | 107.40 | 4.72% | 11,839 |
| Nov 11, 2025 | 102.66 | 104.40 | 102.00 | 102.56 | 102.56 | -0.10% | 1,312 |
| Nov 10, 2025 | 102.31 | 103.00 | 96.80 | 102.66 | 102.66 | 0.33% | 9,124 |
| Nov 7, 2025 | 103.90 | 104.00 | 101.00 | 102.32 | 102.32 | -1.11% | 7,951 |
| Nov 6, 2025 | 102.11 | 105.70 | 101.75 | 103.47 | 103.47 | -1.57% | 9,702 |
| Nov 4, 2025 | 105.55 | 105.99 | 103.99 | 105.12 | 105.12 | 1.82% | 3,617 |
| Nov 3, 2025 | 105.99 | 105.99 | 102.12 | 103.24 | 103.24 | 0.48% | 1,760 |
| Oct 31, 2025 | 105.48 | 105.48 | 102.71 | 102.75 | 102.75 | -2.11% | 2,372 |
| Oct 30, 2025 | 106.00 | 106.00 | 102.61 | 104.96 | 104.96 | 1.07% | 2,151 |
| Oct 29, 2025 | 105.00 | 106.00 | 101.50 | 103.85 | 103.85 | 0.35% | 6,853 |
| Oct 28, 2025 | 105.91 | 107.00 | 102.35 | 103.49 | 103.49 | -2.28% | 1,696 |
| Oct 27, 2025 | 102.72 | 106.60 | 102.00 | 105.90 | 105.90 | 3.61% | 6,664 |
| Oct 24, 2025 | 105.80 | 106.99 | 100.80 | 102.21 | 102.21 | -3.40% | 29,016 |
| Oct 23, 2025 | 106.53 | 108.69 | 103.10 | 105.81 | 105.81 | -0.18% | 2,613 |
| Oct 21, 2025 | 106.89 | 108.00 | 106.00 | 106.00 | 106.00 | 1.71% | 753 |
| Oct 20, 2025 | 104.00 | 106.92 | 102.10 | 104.22 | 104.22 | -0.74% | 8,430 |
| Oct 17, 2025 | 107.89 | 107.89 | 104.20 | 105.00 | 105.00 | 0.13% | 1,445 |
| Oct 16, 2025 | 104.45 | 107.93 | 104.45 | 104.86 | 104.86 | 0.39% | 2,669 |
| Oct 15, 2025 | 108.49 | 108.49 | 103.51 | 104.45 | 104.45 | -1.32% | 11,613 |
| Oct 14, 2025 | 107.50 | 107.50 | 104.36 | 105.85 | 105.85 | -0.41% | 2,694 |
| Oct 13, 2025 | 107.20 | 109.62 | 105.03 | 106.29 | 106.29 | -1.34% | 7,227 |