Airo Lam Ltd. AIROLAM
NSE · India · Non-Energy Minerals
INR 89.50-3.35 (-3.61%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 89.58 | -3.52% | INR 93.00 | INR 93.90 | INR 87.35 | 27.36K |
| 2026-09-30 | INR 92.85 | +4.26% | INR 89.00 | INR 96.00 | INR 89.00 | 5.34K |
| 2026-09-29 | INR 89.06 | +0.30% | INR 90.25 | INR 91.00 | INR 88.79 | 165 |
| 2026-09-28 | INR 88.79 | -3.79% | INR 95.00 | INR 97.00 | INR 87.56 |
| 1.39K |
| 2026-09-25 | INR 92.29 | +4.47% | INR 91.00 | INR 94.90 | INR 90.00 | 5.89K |
| 2026-09-24 | INR 88.34 | -2.70% | INR 91.24 | INR 91.24 | INR 87.01 | 2.63K |
| 2026-09-23 | INR 90.79 | +3.54% | INR 87.40 | INR 91.66 | INR 86.97 | 3.34K |
| 2026-09-22 | INR 87.69 | -0.62% | INR 87.01 | INR 90.10 | INR 87.01 | 4.64K |
| 2026-09-21 | INR 88.24 | -0.85% | INR 90.01 | INR 90.01 | INR 86.04 | 2.21K |
| 2026-09-18 | INR 89.00 | +3.31% | INR 89.80 | INR 92.00 | INR 85.50 | 12.57K |
| 2026-09-17 | INR 86.15 | -2.70% | INR 87.50 | INR 88.97 | INR 84.65 | 2.35K |
| 2026-09-16 | INR 88.54 | +5.14% | INR 85.80 | INR 90.00 | INR 85.00 | 11.08K |
| 2026-09-15 | INR 84.21 | -0.05% | INR 89.45 | INR 89.45 | INR 83.53 | 2.78K |
| 2026-09-11 | INR 84.25 | -1.31% | INR 87.95 | INR 87.95 | INR 83.98 | 1.90K |
| 2026-09-10 | INR 85.37 | -2.96% | INR 87.00 | INR 88.50 | INR 84.11 | 2.26K |
| 2026-09-09 | INR 87.97 | -0.79% | INR 88.50 | INR 88.50 | INR 86.17 | 173 |
| 2026-09-08 | INR 88.67 | +2.84% | INR 88.80 | INR 90.50 | INR 86.00 | 11.46K |
| 2026-09-07 | INR 86.22 | -0.28% | INR 90.00 | INR 90.00 | INR 86.04 | 1.01K |
| 2026-09-04 | INR 86.46 | +0.14% | INR 88.00 | INR 88.00 | INR 86.21 | 797 |
| 2026-09-03 | INR 86.34 | -0.20% | INR 86.51 | INR 89.00 | INR 86.07 | 495 |
| 2026-09-02 | INR 86.51 | -0.20% | INR 86.68 | INR 88.50 | INR 86.50 | 3.47K |
| 2026-09-01 | INR 86.68 | -1.60% | INR 88.00 | INR 89.00 | INR 86.50 | 3.47K |
| 2026-08-31 | INR 88.09 | -0.89% | INR 90.90 | INR 90.90 | INR 87.38 | 320 |
| 2026-08-28 | INR 88.88 | +1.58% | INR 88.20 | INR 89.00 | INR 86.51 | 1.90K |
| 2026-08-27 | INR 87.50 | -0.56% | INR 89.70 | INR 89.70 | INR 85.00 | 3.55K |
| 2026-08-26 | INR 87.99 | -1.08% | INR 87.43 | INR 89.00 | INR 87.23 | 387 |
| 2026-08-25 | INR 88.95 | -0.04% | INR 88.99 | INR 89.00 | INR 88.95 | 1.52K |
| 2026-08-24 | INR 88.99 | -0.01% | INR 87.30 | INR 89.00 | INR 87.00 | 5.62K |
| 2026-08-21 | INR 89.00 | +0.01% | INR 89.75 | INR 90.00 | INR 88.10 | 9.53K |
| 2026-08-20 | INR 88.99 | +0.55% | INR 88.00 | INR 89.25 | INR 88.00 | 811 |
| 2026-08-19 | INR 88.50 | +0.67% | INR 91.70 | INR 91.70 | INR 87.20 | 1.41K |
| 2026-08-18 | INR 87.91 | +0.56% | INR 89.99 | INR 91.25 | INR 87.18 | 15.45K |
| 2026-08-17 | INR 87.42 | +0.15% | INR 94.90 | INR 94.90 | INR 86.40 | 8.94K |
| 2026-08-14 | INR 87.29 | -3.80% | INR 90.00 | INR 90.00 | INR 87.05 | 3.80K |
| 2026-08-13 | INR 90.74 | -0.67% | INR 91.60 | INR 91.60 | INR 88.80 | 10.91K |
| 2026-08-12 | INR 91.35 | -0.54% | INR 89.10 | INR 94.50 | INR 89.10 | 1.51K |
| 2026-08-11 | INR 91.85 | -0.97% | INR 92.75 | INR 92.95 | INR 90.25 | 1.81K |
| 2026-08-10 | INR 92.75 | +3.90% | INR 93.00 | INR 94.49 | INR 89.00 | 3.49K |
| 2026-08-07 | INR 89.27 | -1.69% | INR 90.00 | INR 90.00 | INR 87.01 | 969 |
| 2026-08-06 | INR 90.80 | -0.43% | INR 91.19 | INR 93.00 | INR 88.34 | 1.04K |
| 2026-08-05 | INR 91.19 | +1.67% | INR 89.50 | INR 92.00 | INR 88.11 | 1.84K |
| 2026-08-04 | INR 89.69 | +4.08% | INR 89.99 | INR 90.00 | INR 87.25 | 4.02K |
| 2026-08-03 | INR 86.17 | +0.16% | INR 88.00 | INR 88.49 | INR 86.04 | 934 |
| 2026-07-31 | INR 86.03 | -0.03% | INR 86.07 | INR 88.50 | INR 85.69 | 1.50K |
| 2026-07-30 | INR 86.06 | -0.10% | INR 86.15 | INR 88.50 | INR 86.01 | 237 |
| 2026-07-29 | INR 86.15 | -1.59% | INR 88.00 | INR 88.00 | INR 86.01 | 212 |
| 2026-07-28 | INR 87.54 | +1.20% | INR 86.50 | INR 88.80 | INR 85.03 | 3.10K |
| 2026-07-27 | INR 86.50 | +0.72% | INR 88.00 | INR 88.00 | INR 86.25 | 309 |
| 2026-07-24 | INR 85.88 | -1.46% | INR 84.25 | INR 86.89 | INR 84.25 | 2.18K |
| 2026-07-23 | INR 87.15 | -0.10% | INR 89.90 | INR 89.90 | INR 85.50 | 779 |
| 2026-07-22 | INR 87.24 | -0.15% | INR 89.00 | INR 89.80 | INR 86.40 | 1.37K |
| 2026-07-21 | INR 87.37 | -2.83% | INR 89.91 | INR 89.99 | INR 86.40 | 4.53K |
| 2026-07-20 | INR 89.91 | -1.00% | INR 90.82 | INR 90.82 | INR 86.40 | 3.63K |
| 2026-07-17 | INR 90.82 | +1.90% | INR 88.01 | INR 91.90 | INR 87.05 | 4.06K |
| 2026-07-16 | INR 89.13 | +1.11% | INR 90.00 | INR 90.80 | INR 88.00 | 6.15K |
| 2026-07-15 | INR 88.15 | +1.29% | INR 89.00 | INR 89.45 | INR 87.03 | 1.29K |
| 2026-07-14 | INR 87.03 | 0.00% | INR 90.10 | INR 90.99 | INR 86.10 | 2.00K |
| 2026-07-13 | INR 87.03 | -2.27% | INR 89.50 | INR 89.50 | INR 85.50 | 4.32K |
| 2026-07-10 | INR 89.05 | +0.54% | INR 91.70 | INR 91.70 | INR 89.00 | 1.97K |
| 2026-07-09 | INR 88.57 | +0.14% | INR 88.90 | INR 91.00 | INR 87.40 | 2.76K |
| 2026-07-08 | INR 88.45 | -3.69% | INR 90.41 | INR 91.95 | INR 88.35 | 2.82K |
| 2026-07-07 | INR 91.84 | +0.49% | INR 94.00 | INR 94.00 | INR 90.35 | 1.19K |
| 2026-07-06 | INR 91.39 | -1.02% | INR 94.20 | INR 94.20 | INR 90.15 | 1.30K |
| 2026-07-03 | INR 92.33 | -0.08% | INR 92.86 | INR 94.99 | INR 92.00 | 2.69K |
| 2026-07-02 | INR 92.40 | -2.99% | INR 94.02 | INR 95.31 | INR 89.00 | 15.21K |
| 2026-07-01 | INR 95.25 | +0.77% | INR 94.00 | INR 97.60 | INR 94.00 | 6.24K |
| 2026-06-30 | INR 94.52 | -1.57% | INR 97.90 | INR 98.00 | INR 93.00 | 4.04K |
| 2026-06-29 | INR 96.03 | +0.37% | INR 94.50 | INR 99.00 | INR 92.68 | 50.30K |
| 2026-06-26 | INR 95.68 | 0.00% | INR 95.68 | INR 95.68 | INR 95.68 | 0 |
| 2026-06-25 | INR 95.68 | -6.73% | INR 108.00 | INR 111.78 | INR 94.15 | 170.85K |
| 2026-06-24 | INR 102.58 | +19.99% | INR 86.50 | INR 102.58 | INR 85.21 | 144.59K |
| 2026-06-23 | INR 85.49 | -1.83% | INR 87.08 | INR 87.93 | INR 85.05 | 58.10K |
| 2026-06-22 | INR 87.08 | +0.51% | INR 91.00 | INR 91.00 | INR 86.50 | 858 |
| 2026-06-19 | INR 86.64 | -1.14% | INR 87.64 | INR 89.00 | INR 85.50 | 21.64K |
| 2026-06-18 | INR 87.64 | +1.20% | INR 86.60 | INR 88.60 | INR 85.00 | 21.81K |
| 2026-06-17 | INR 86.60 | -0.88% | INR 86.94 | INR 89.00 | INR 86.00 | 619 |
| 2026-06-16 | INR 87.37 | +1.55% | INR 89.00 | INR 89.75 | INR 86.04 | 15.75K |
| 2026-06-15 | INR 86.04 | +0.08% | INR 90.90 | INR 90.90 | INR 84.22 | 1.01K |
| 2026-06-12 | INR 85.97 | +1.18% | INR 84.00 | INR 87.80 | INR 82.10 | 1.55K |
| 2026-06-11 | INR 84.97 | -2.87% | INR 87.60 | INR 87.60 | INR 84.00 | 562 |
| 2026-06-10 | INR 87.48 | +2.76% | INR 87.00 | INR 89.60 | INR 82.00 | 8.05K |
| 2026-06-09 | INR 85.13 | +7.76% | INR 79.00 | INR 87.50 | INR 79.00 | 5.46K |
| 2026-06-08 | INR 79.00 | -0.82% | INR 82.04 | INR 82.04 | INR 78.37 | 1.69K |
| 2026-06-05 | INR 79.65 | -0.28% | INR 80.26 | INR 82.00 | INR 79.30 | 1.40K |
| 2026-06-04 | INR 79.87 | +1.31% | INR 78.99 | INR 81.00 | INR 78.00 | 5.22K |
| 2026-06-03 | INR 78.84 | -2.12% | INR 82.00 | INR 82.00 | INR 78.30 | 4.28K |
| 2026-06-02 | INR 80.55 | -2.36% | INR 82.50 | INR 82.91 | INR 79.10 | 4.04K |
| 2026-06-01 | INR 82.50 | +1.55% | INR 81.25 | INR 83.98 | INR 81.00 | 1.01K |
| 2026-05-29 | INR 81.24 | -3.84% | INR 83.20 | INR 83.20 | INR 81.09 | 3.90K |
| 2026-05-28 | INR 84.48 | 0.00% | INR 84.48 | INR 84.48 | INR 84.48 | 0 |