Advertisement
Advertisement
U.S. Markets close in 2 hrs 8 mins
Advertisement
Advertisement
Advertisement
Advertisement

Airo Lam Limited (AIROLAM.NS)

NSE - NSE Real Time Price. Currency in INR
76.80+3.10 (+4.21%)
At close: 03:29PM IST
Advertisement
Advertisement
Time Period:
Feb 09, 2022 - Feb 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 09, 2023------
Feb 08, 2023------
Feb 07, 202375.0075.0072.1073.7073.707,662
Feb 06, 202373.4574.9569.0071.9571.9517,793
Feb 03, 202374.8574.8571.2072.7572.7536,439
Feb 02, 202378.4078.4073.7574.9574.9514,725
Feb 01, 202378.8079.9577.5578.7578.755,510
Jan 31, 202376.8079.9576.8077.9077.906,567
Jan 30, 202379.5080.4077.1077.5577.559,223
Jan 27, 202380.0080.8079.0079.5079.5011,219
Jan 25, 202380.7580.7579.0079.6079.607,266
Jan 24, 202381.3081.9080.5080.7580.7510,208
Jan 23, 202381.9582.0078.8080.5080.5018,765
Jan 20, 202382.0082.4581.0581.6581.6512,541
Jan 19, 202383.1083.8081.6081.9581.955,703
Jan 18, 202382.6086.0580.0083.1583.1523,083
Jan 17, 202383.5583.5581.7582.3582.356,833
Jan 16, 202383.0084.2082.4583.3083.309,223
Jan 13, 202385.7085.7081.9582.8082.8020,751
Jan 12, 202384.2084.5082.6083.0583.056,533
Jan 11, 202382.5585.1582.5583.2083.206,514
Jan 10, 202387.3587.3583.0583.8083.8017,128
Jan 09, 202384.0087.0082.6586.5086.5021,391
Jan 06, 202383.9084.5581.5082.0582.0517,992
Jan 05, 202384.3586.0083.7084.2584.257,583
Jan 04, 202386.6587.9583.2084.0584.0512,326
Jan 03, 202384.9588.0084.3086.6586.6518,368
Jan 02, 202382.0587.1582.0084.1084.1033,239
Dec 30, 202285.6087.6081.0081.9081.9035,405
Dec 29, 202284.2585.9583.9584.2084.204,860
Dec 28, 202282.5086.4582.5084.2584.257,014
Dec 27, 202284.4588.2584.0085.8085.8026,032
Dec 26, 202280.0085.0078.9082.9582.9521,969
Dec 23, 202281.0081.2579.2580.0080.0028,499
Dec 22, 202284.2084.4080.2081.8081.8040,774
Dec 21, 202288.0088.4583.0083.9583.9524,343
Dec 20, 202288.6089.5586.8087.4587.4526,510
Dec 19, 202287.1091.1587.1089.7089.7028,580
Dec 16, 202287.7590.9086.0587.8087.8026,874
Dec 15, 202289.0089.3086.8087.8587.8519,326
Dec 14, 202289.1090.6088.2588.5588.5514,966
Dec 13, 202289.9090.9087.5088.1088.1021,085
Dec 12, 202289.2092.9588.0089.0589.0523,700
Dec 09, 202291.8592.7086.6088.5588.5547,859
Dec 08, 202291.7592.9590.2090.9590.9529,796
Dec 07, 202292.2093.5090.5090.8590.8518,023
Dec 06, 202291.4593.2590.1091.3091.3030,554
Dec 05, 202294.0094.9590.0090.7590.7560,128
Dec 02, 202286.60100.6085.7093.4093.40533,519
Dec 01, 202287.2587.5084.3585.3085.3017,893
Nov 30, 202288.1088.7085.7086.1586.1521,023
Nov 29, 202289.2590.2587.8588.4088.4022,848
Nov 28, 202288.0090.9087.9089.2589.2517,752
Nov 25, 202290.7090.7088.0089.0589.0515,465
Nov 24, 202288.9091.7588.0089.8089.8048,771
Nov 23, 202290.0091.7087.6588.9088.9086,943
Nov 22, 202280.0096.0580.0093.9593.95480,752
Nov 21, 202285.1587.0079.6580.0580.0566,645
Nov 18, 202289.2092.9586.1087.3087.3055,659
Nov 17, 202292.9094.0088.5089.7089.7042,411
Nov 16, 202294.8597.9090.3592.1592.1557,110
Nov 15, 202295.0097.0087.6593.5593.55188,358
Nov 14, 2022108.60108.60100.15105.00105.0043,202
Nov 11, 2022105.10106.70102.20103.70103.7031,717
Nov 10, 2022105.95107.95103.10103.60103.6033,183
Nov 09, 2022104.30108.95104.30106.35106.3529,739
Nov 07, 2022109.00109.00103.15105.80105.8041,399
Nov 04, 2022105.00108.95105.00106.30106.3020,896
Nov 03, 2022106.25109.80105.35106.70106.7022,870
Nov 02, 2022107.00109.80105.05106.25106.2522,363
Nov 01, 2022107.70110.75105.10107.10107.1030,520
Oct 31, 2022110.00110.60104.00105.65105.6539,846
Oct 28, 2022113.00113.00106.25108.20108.2043,797
Oct 27, 2022109.25118.45109.25111.00111.00118,683
Oct 25, 2022111.00113.45107.80109.05109.0542,643
Oct 24, 2022109.25114.00109.25111.50111.5057,969
Oct 21, 2022102.10119.00100.85108.90108.90325,682
Oct 20, 2022106.80106.80101.40102.15102.1542,628
Oct 19, 2022105.10106.95103.45105.30105.3047,740
Oct 18, 2022110.00110.00104.50106.05106.0546,451
Oct 17, 2022108.90112.25105.50108.60108.6054,273
Oct 14, 2022111.90112.90106.75107.75107.7544,168
Oct 13, 2022108.40113.60106.40109.95109.95129,861
Oct 12, 2022110.75112.50105.00107.30107.3081,094
Oct 11, 2022111.35116.80107.35109.95109.95145,559
Oct 10, 2022100.00111.8598.05110.10110.10234,387
Oct 07, 2022111.00111.25100.55101.35101.35188,818
Oct 06, 2022107.05113.90105.75110.35110.35125,518
Oct 04, 2022114.00115.00103.25109.70109.70232,584
Oct 03, 2022124.70129.50110.10110.10110.10428,477
Sep 30, 2022113.80125.15113.80122.30122.30348,636
Sep 29, 2022106.25116.00104.50113.80113.80251,142
Sep 28, 2022103.95114.90101.25106.25106.25340,407
Sep 27, 202295.30105.2595.30105.05105.05262,636
Sep 26, 202299.0099.9591.6095.7095.70155,303
Sep 23, 2022105.00106.4096.25100.35100.35227,044
Sep 22, 2022108.50109.7096.65100.10100.10616,006
Sep 21, 202299.00106.2596.25106.25106.251,755,162
Sep 20, 202274.4588.5574.0088.5588.55680,179
Sep 19, 202272.9075.4572.1573.8073.8034,274
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement