Airo Lam Limited (NSE:AIROLAM)
India
· Delayed Price · Currency is INR 85.28
+0.56 (0.66%)
Apr 29, 2026, 3:27 PM IST
Airo Lam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 84.01 | 86.98 | 82.33 | 85.28 | 85.28 | 0.66% | 4,296 |
| Apr 28, 2026 | 85.90 | 87.00 | 84.25 | 84.72 | 84.72 | 0.34% | 1,276 |
| Apr 27, 2026 | 86.45 | 87.18 | 83.02 | 84.43 | 84.43 | -1.50% | 2,207 |
| Apr 24, 2026 | 87.77 | 87.77 | 84.01 | 85.72 | 85.72 | 2.45% | 1,564 |
| Apr 23, 2026 | 83.07 | 84.95 | 83.07 | 83.67 | 83.67 | -0.48% | 4,002 |
| Apr 22, 2026 | 85.95 | 85.95 | 83.51 | 84.07 | 84.07 | 0.35% | 1,824 |
| Apr 21, 2026 | 90.00 | 90.00 | 83.33 | 83.78 | 83.78 | -3.67% | 7,562 |
| Apr 20, 2026 | 89.01 | 91.97 | 84.99 | 86.97 | 86.97 | -1.53% | 11,206 |
| Apr 17, 2026 | 88.50 | 88.50 | 85.20 | 88.32 | 88.32 | -0.20% | 1,731 |
| Apr 16, 2026 | 88.80 | 89.00 | 86.51 | 88.50 | 88.50 | 2.93% | 5,439 |
| Apr 15, 2026 | 83.22 | 88.00 | 82.50 | 85.98 | 85.98 | 3.32% | 10,578 |
| Apr 13, 2026 | 84.35 | 84.35 | 80.21 | 83.22 | 83.22 | 0.12% | 2,837 |
| Apr 10, 2026 | 84.00 | 84.00 | 82.30 | 83.12 | 83.12 | 0.41% | 1,356 |
| Apr 9, 2026 | 85.00 | 85.00 | 81.31 | 82.78 | 82.78 | 0.99% | 4,444 |
| Apr 8, 2026 | 87.61 | 87.61 | 79.40 | 81.97 | 81.97 | -3.56% | 33,903 |
| Apr 7, 2026 | 85.99 | 88.15 | 84.05 | 85.00 | 85.00 | 1.81% | 369 |
| Apr 6, 2026 | 87.00 | 87.00 | 81.00 | 83.49 | 83.49 | -1.04% | 2,145 |
| Apr 2, 2026 | 86.09 | 86.09 | 84.15 | 84.37 | 84.37 | 0.17% | 1,259 |
| Apr 1, 2026 | 82.00 | 87.19 | 82.00 | 84.23 | 84.23 | 1.47% | 2,567 |
| Mar 30, 2026 | 89.10 | 89.10 | 83.01 | 83.01 | 83.01 | -1.47% | 2,286 |
| Mar 27, 2026 | 88.36 | 88.36 | 84.00 | 84.25 | 84.25 | -2.27% | 869 |
| Mar 25, 2026 | 89.09 | 89.09 | 85.80 | 86.21 | 86.21 | 2.36% | 910 |
| Mar 24, 2026 | 84.83 | 89.08 | 84.20 | 84.22 | 84.22 | -0.19% | 513 |
| Mar 23, 2026 | 87.94 | 89.01 | 84.15 | 84.38 | 84.38 | -3.47% | 3,698 |
| Mar 20, 2026 | 86.21 | 88.99 | 85.00 | 87.41 | 87.41 | 1.90% | 95 |
| Mar 19, 2026 | 88.00 | 88.00 | 84.32 | 85.78 | 85.78 | -2.20% | 2,806 |
| Mar 18, 2026 | 87.15 | 89.00 | 86.00 | 87.71 | 87.71 | 0.63% | 941 |
| Mar 17, 2026 | 87.99 | 87.99 | 84.29 | 87.16 | 87.16 | 3.48% | 4,305 |
| Mar 16, 2026 | 86.03 | 89.12 | 83.00 | 84.23 | 84.23 | -2.82% | 11,043 |
| Mar 13, 2026 | 89.01 | 89.01 | 85.04 | 86.67 | 86.67 | -0.61% | 15,354 |
| Mar 12, 2026 | 89.01 | 89.16 | 87.09 | 87.20 | 87.20 | 1.18% | 28,944 |
| Mar 11, 2026 | 91.94 | 91.94 | 85.71 | 86.18 | 86.18 | -1.86% | 23,309 |
| Mar 10, 2026 | 90.53 | 90.53 | 85.60 | 87.81 | 87.81 | -2.51% | 1,400 |
| Mar 9, 2026 | 89.53 | 91.49 | 88.20 | 90.07 | 90.07 | 0.60% | 1,274 |
| 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 |