Advertisement
Advertisement
Airo Lam Limited (AIROLAM.NS)
NSE - NSE Real Time Price. Currency in INR
Follow
At close: 03:29PM IST
Advertisement
Advertisement
Time Period:
Feb 09, 2022 - Feb 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 09, 2023 | - | - | - | - | - | - |
| Feb 08, 2023 | - | - | - | - | - | - |
| Feb 07, 2023 | 75.00 | 75.00 | 72.10 | 73.70 | 73.70 | 7,662 |
| Feb 06, 2023 | 73.45 | 74.95 | 69.00 | 71.95 | 71.95 | 17,793 |
| Feb 03, 2023 | 74.85 | 74.85 | 71.20 | 72.75 | 72.75 | 36,439 |
| Feb 02, 2023 | 78.40 | 78.40 | 73.75 | 74.95 | 74.95 | 14,725 |
| Feb 01, 2023 | 78.80 | 79.95 | 77.55 | 78.75 | 78.75 | 5,510 |
| Jan 31, 2023 | 76.80 | 79.95 | 76.80 | 77.90 | 77.90 | 6,567 |
| Jan 30, 2023 | 79.50 | 80.40 | 77.10 | 77.55 | 77.55 | 9,223 |
| Jan 27, 2023 | 80.00 | 80.80 | 79.00 | 79.50 | 79.50 | 11,219 |
| Jan 25, 2023 | 80.75 | 80.75 | 79.00 | 79.60 | 79.60 | 7,266 |
| Jan 24, 2023 | 81.30 | 81.90 | 80.50 | 80.75 | 80.75 | 10,208 |
| Jan 23, 2023 | 81.95 | 82.00 | 78.80 | 80.50 | 80.50 | 18,765 |
| Jan 20, 2023 | 82.00 | 82.45 | 81.05 | 81.65 | 81.65 | 12,541 |
| Jan 19, 2023 | 83.10 | 83.80 | 81.60 | 81.95 | 81.95 | 5,703 |
| Jan 18, 2023 | 82.60 | 86.05 | 80.00 | 83.15 | 83.15 | 23,083 |
| Jan 17, 2023 | 83.55 | 83.55 | 81.75 | 82.35 | 82.35 | 6,833 |
| Jan 16, 2023 | 83.00 | 84.20 | 82.45 | 83.30 | 83.30 | 9,223 |
| Jan 13, 2023 | 85.70 | 85.70 | 81.95 | 82.80 | 82.80 | 20,751 |
| Jan 12, 2023 | 84.20 | 84.50 | 82.60 | 83.05 | 83.05 | 6,533 |
| Jan 11, 2023 | 82.55 | 85.15 | 82.55 | 83.20 | 83.20 | 6,514 |
| Jan 10, 2023 | 87.35 | 87.35 | 83.05 | 83.80 | 83.80 | 17,128 |
| Jan 09, 2023 | 84.00 | 87.00 | 82.65 | 86.50 | 86.50 | 21,391 |
| Jan 06, 2023 | 83.90 | 84.55 | 81.50 | 82.05 | 82.05 | 17,992 |
| Jan 05, 2023 | 84.35 | 86.00 | 83.70 | 84.25 | 84.25 | 7,583 |
| Jan 04, 2023 | 86.65 | 87.95 | 83.20 | 84.05 | 84.05 | 12,326 |
| Jan 03, 2023 | 84.95 | 88.00 | 84.30 | 86.65 | 86.65 | 18,368 |
| Jan 02, 2023 | 82.05 | 87.15 | 82.00 | 84.10 | 84.10 | 33,239 |
| Dec 30, 2022 | 85.60 | 87.60 | 81.00 | 81.90 | 81.90 | 35,405 |
| Dec 29, 2022 | 84.25 | 85.95 | 83.95 | 84.20 | 84.20 | 4,860 |
| Dec 28, 2022 | 82.50 | 86.45 | 82.50 | 84.25 | 84.25 | 7,014 |
| Dec 27, 2022 | 84.45 | 88.25 | 84.00 | 85.80 | 85.80 | 26,032 |
| Dec 26, 2022 | 80.00 | 85.00 | 78.90 | 82.95 | 82.95 | 21,969 |
| Dec 23, 2022 | 81.00 | 81.25 | 79.25 | 80.00 | 80.00 | 28,499 |
| Dec 22, 2022 | 84.20 | 84.40 | 80.20 | 81.80 | 81.80 | 40,774 |
| Dec 21, 2022 | 88.00 | 88.45 | 83.00 | 83.95 | 83.95 | 24,343 |
| Dec 20, 2022 | 88.60 | 89.55 | 86.80 | 87.45 | 87.45 | 26,510 |
| Dec 19, 2022 | 87.10 | 91.15 | 87.10 | 89.70 | 89.70 | 28,580 |
| Dec 16, 2022 | 87.75 | 90.90 | 86.05 | 87.80 | 87.80 | 26,874 |
| Dec 15, 2022 | 89.00 | 89.30 | 86.80 | 87.85 | 87.85 | 19,326 |
| Dec 14, 2022 | 89.10 | 90.60 | 88.25 | 88.55 | 88.55 | 14,966 |
| Dec 13, 2022 | 89.90 | 90.90 | 87.50 | 88.10 | 88.10 | 21,085 |
| Dec 12, 2022 | 89.20 | 92.95 | 88.00 | 89.05 | 89.05 | 23,700 |
| Dec 09, 2022 | 91.85 | 92.70 | 86.60 | 88.55 | 88.55 | 47,859 |
| Dec 08, 2022 | 91.75 | 92.95 | 90.20 | 90.95 | 90.95 | 29,796 |
| Dec 07, 2022 | 92.20 | 93.50 | 90.50 | 90.85 | 90.85 | 18,023 |
| Dec 06, 2022 | 91.45 | 93.25 | 90.10 | 91.30 | 91.30 | 30,554 |
| Dec 05, 2022 | 94.00 | 94.95 | 90.00 | 90.75 | 90.75 | 60,128 |
| Dec 02, 2022 | 86.60 | 100.60 | 85.70 | 93.40 | 93.40 | 533,519 |
| Dec 01, 2022 | 87.25 | 87.50 | 84.35 | 85.30 | 85.30 | 17,893 |
| Nov 30, 2022 | 88.10 | 88.70 | 85.70 | 86.15 | 86.15 | 21,023 |
| Nov 29, 2022 | 89.25 | 90.25 | 87.85 | 88.40 | 88.40 | 22,848 |
| Nov 28, 2022 | 88.00 | 90.90 | 87.90 | 89.25 | 89.25 | 17,752 |
| Nov 25, 2022 | 90.70 | 90.70 | 88.00 | 89.05 | 89.05 | 15,465 |
| Nov 24, 2022 | 88.90 | 91.75 | 88.00 | 89.80 | 89.80 | 48,771 |
| Nov 23, 2022 | 90.00 | 91.70 | 87.65 | 88.90 | 88.90 | 86,943 |
| Nov 22, 2022 | 80.00 | 96.05 | 80.00 | 93.95 | 93.95 | 480,752 |
| Nov 21, 2022 | 85.15 | 87.00 | 79.65 | 80.05 | 80.05 | 66,645 |
| Nov 18, 2022 | 89.20 | 92.95 | 86.10 | 87.30 | 87.30 | 55,659 |
| Nov 17, 2022 | 92.90 | 94.00 | 88.50 | 89.70 | 89.70 | 42,411 |
| Nov 16, 2022 | 94.85 | 97.90 | 90.35 | 92.15 | 92.15 | 57,110 |
| Nov 15, 2022 | 95.00 | 97.00 | 87.65 | 93.55 | 93.55 | 188,358 |
| Nov 14, 2022 | 108.60 | 108.60 | 100.15 | 105.00 | 105.00 | 43,202 |
| Nov 11, 2022 | 105.10 | 106.70 | 102.20 | 103.70 | 103.70 | 31,717 |
| Nov 10, 2022 | 105.95 | 107.95 | 103.10 | 103.60 | 103.60 | 33,183 |
| Nov 09, 2022 | 104.30 | 108.95 | 104.30 | 106.35 | 106.35 | 29,739 |
| Nov 07, 2022 | 109.00 | 109.00 | 103.15 | 105.80 | 105.80 | 41,399 |
| Nov 04, 2022 | 105.00 | 108.95 | 105.00 | 106.30 | 106.30 | 20,896 |
| Nov 03, 2022 | 106.25 | 109.80 | 105.35 | 106.70 | 106.70 | 22,870 |
| Nov 02, 2022 | 107.00 | 109.80 | 105.05 | 106.25 | 106.25 | 22,363 |
| Nov 01, 2022 | 107.70 | 110.75 | 105.10 | 107.10 | 107.10 | 30,520 |
| Oct 31, 2022 | 110.00 | 110.60 | 104.00 | 105.65 | 105.65 | 39,846 |
| Oct 28, 2022 | 113.00 | 113.00 | 106.25 | 108.20 | 108.20 | 43,797 |
| Oct 27, 2022 | 109.25 | 118.45 | 109.25 | 111.00 | 111.00 | 118,683 |
| Oct 25, 2022 | 111.00 | 113.45 | 107.80 | 109.05 | 109.05 | 42,643 |
| Oct 24, 2022 | 109.25 | 114.00 | 109.25 | 111.50 | 111.50 | 57,969 |
| Oct 21, 2022 | 102.10 | 119.00 | 100.85 | 108.90 | 108.90 | 325,682 |
| Oct 20, 2022 | 106.80 | 106.80 | 101.40 | 102.15 | 102.15 | 42,628 |
| Oct 19, 2022 | 105.10 | 106.95 | 103.45 | 105.30 | 105.30 | 47,740 |
| Oct 18, 2022 | 110.00 | 110.00 | 104.50 | 106.05 | 106.05 | 46,451 |
| Oct 17, 2022 | 108.90 | 112.25 | 105.50 | 108.60 | 108.60 | 54,273 |
| Oct 14, 2022 | 111.90 | 112.90 | 106.75 | 107.75 | 107.75 | 44,168 |
| Oct 13, 2022 | 108.40 | 113.60 | 106.40 | 109.95 | 109.95 | 129,861 |
| Oct 12, 2022 | 110.75 | 112.50 | 105.00 | 107.30 | 107.30 | 81,094 |
| Oct 11, 2022 | 111.35 | 116.80 | 107.35 | 109.95 | 109.95 | 145,559 |
| Oct 10, 2022 | 100.00 | 111.85 | 98.05 | 110.10 | 110.10 | 234,387 |
| Oct 07, 2022 | 111.00 | 111.25 | 100.55 | 101.35 | 101.35 | 188,818 |
| Oct 06, 2022 | 107.05 | 113.90 | 105.75 | 110.35 | 110.35 | 125,518 |
| Oct 04, 2022 | 114.00 | 115.00 | 103.25 | 109.70 | 109.70 | 232,584 |
| Oct 03, 2022 | 124.70 | 129.50 | 110.10 | 110.10 | 110.10 | 428,477 |
| Sep 30, 2022 | 113.80 | 125.15 | 113.80 | 122.30 | 122.30 | 348,636 |
| Sep 29, 2022 | 106.25 | 116.00 | 104.50 | 113.80 | 113.80 | 251,142 |
| Sep 28, 2022 | 103.95 | 114.90 | 101.25 | 106.25 | 106.25 | 340,407 |
| Sep 27, 2022 | 95.30 | 105.25 | 95.30 | 105.05 | 105.05 | 262,636 |
| Sep 26, 2022 | 99.00 | 99.95 | 91.60 | 95.70 | 95.70 | 155,303 |
| Sep 23, 2022 | 105.00 | 106.40 | 96.25 | 100.35 | 100.35 | 227,044 |
| Sep 22, 2022 | 108.50 | 109.70 | 96.65 | 100.10 | 100.10 | 616,006 |
| Sep 21, 2022 | 99.00 | 106.25 | 96.25 | 106.25 | 106.25 | 1,755,162 |
| Sep 20, 2022 | 74.45 | 88.55 | 74.00 | 88.55 | 88.55 | 680,179 |
| Sep 19, 2022 | 72.90 | 75.45 | 72.15 | 73.80 | 73.80 | 34,274 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
