NSE - Delayed Quote INR

Airan Limited (AIRAN.NS)

Compare
32.88
-1.73
(-5.00%)
At close: January 10 at 3:30:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 34.46 34.66 32.75 32.88 32.88 306,115
Jan 9, 2025 36.40 36.50 34.37 34.61 34.61 254,887
Jan 8, 2025 32.16 37.30 32.16 35.73 35.73 1,646,351
Jan 7, 2025 31.88 32.79 31.80 32.13 32.13 163,104
Jan 6, 2025 34.00 34.39 31.55 31.88 31.88 240,166
Jan 3, 2025 33.10 35.45 33.10 34.08 34.08 354,049
Jan 2, 2025 33.60 33.89 32.97 33.10 33.10 125,518
Jan 1, 2025 33.35 34.70 32.80 33.23 33.23 213,710
Dec 31, 2024 31.90 33.18 31.70 33.03 33.03 212,410
Dec 30, 2024 32.80 33.29 30.86 31.85 31.85 273,263
Dec 27, 2024 32.62 33.51 32.62 33.29 33.29 116,136
Dec 26, 2024 33.70 34.08 32.55 32.95 32.95 141,019
Dec 24, 2024 33.63 34.29 33.11 33.70 33.70 135,596
Dec 23, 2024 35.79 35.79 33.50 33.63 33.63 299,235
Dec 20, 2024 36.70 36.70 34.70 35.01 35.01 215,772
Dec 19, 2024 35.99 36.77 35.01 36.22 36.22 227,960
Dec 18, 2024 37.39 37.62 36.00 36.10 36.10 198,839
Dec 17, 2024 37.80 38.00 36.67 36.83 36.83 309,011
Dec 16, 2024 36.35 40.50 35.66 37.80 37.80 1,223,070
Dec 13, 2024 36.94 36.94 34.71 35.65 35.65 514,806
Dec 12, 2024 37.00 37.20 35.67 36.78 36.78 281,811
Dec 11, 2024 37.45 38.30 36.28 36.75 36.75 267,650
Dec 10, 2024 38.50 38.99 36.01 37.03 37.03 355,087
Dec 9, 2024 37.20 38.67 37.00 37.75 37.75 909,149
Dec 6, 2024 32.27 37.24 32.20 36.81 36.81 1,711,518
Dec 5, 2024 32.11 32.53 31.25 31.57 31.57 198,744
Dec 4, 2024 32.00 32.00 31.26 31.81 31.81 123,119
Dec 3, 2024 30.69 31.95 30.60 31.58 31.58 235,165
Dec 2, 2024 30.77 30.95 30.26 30.69 30.69 158,616
Nov 29, 2024 31.44 31.53 30.58 30.77 30.77 123,612
Nov 28, 2024 31.44 32.19 30.55 31.16 31.16 171,247
Nov 27, 2024 29.99 31.50 29.68 31.01 31.01 241,419
Nov 26, 2024 30.45 30.65 29.60 29.88 29.88 97,380
Nov 25, 2024 30.00 30.99 29.40 29.97 29.97 165,436
Nov 22, 2024 30.11 30.18 28.80 29.06 29.06 200,557
Nov 21, 2024 30.70 31.50 29.01 29.82 29.82 276,684
Nov 19, 2024 28.15 31.48 28.01 30.28 30.28 457,192
Nov 18, 2024 30.30 30.87 28.81 28.81 28.81 603,774
Nov 14, 2024 31.00 32.60 31.00 32.02 32.02 61,964
Nov 13, 2024 32.60 33.42 31.10 31.63 31.63 103,596
Nov 12, 2024 34.13 34.24 32.25 32.74 32.74 44,073
Nov 11, 2024 34.18 34.18 32.81 33.49 33.49 100,754
Nov 8, 2024 35.00 35.15 34.15 34.54 34.54 53,471
Nov 7, 2024 35.05 36.12 34.60 35.08 35.08 74,405
Nov 6, 2024 35.16 35.90 34.55 35.26 35.26 95,658
Nov 5, 2024 34.99 35.78 33.70 35.16 35.16 49,285
Nov 4, 2024 36.30 36.30 34.00 34.36 34.36 117,424
Nov 1, 2024 34.50 35.90 34.25 35.02 35.02 47,298
Oct 31, 2024 34.80 35.00 33.33 34.56 34.56 48,574
Oct 30, 2024 33.15 34.70 33.06 34.37 34.37 75,034
Oct 29, 2024 33.40 33.78 32.20 33.06 33.06 90,368
Oct 28, 2024 32.00 33.50 31.00 33.17 33.17 75,261
Oct 25, 2024 33.25 34.19 31.60 32.19 32.19 140,357
Oct 24, 2024 34.00 34.90 33.00 33.24 33.24 53,896
Oct 23, 2024 33.84 34.50 32.50 33.70 33.70 72,849
Oct 22, 2024 35.46 36.00 33.84 33.93 33.93 137,795
Oct 21, 2024 37.79 37.79 35.42 35.63 35.63 138,268
Oct 18, 2024 37.19 37.99 35.52 37.23 37.23 83,677
Oct 17, 2024 38.23 39.65 36.40 36.94 36.94 152,449
Oct 16, 2024 37.18 38.28 36.03 38.23 38.23 312,177
Oct 15, 2024 35.00 36.46 33.80 36.46 36.46 149,848
Oct 14, 2024 33.60 34.89 33.60 34.73 34.73 103,155
Oct 11, 2024 34.34 34.58 33.11 33.83 33.83 97,929
Oct 10, 2024 35.00 36.13 33.45 34.36 34.36 159,424
Oct 9, 2024 34.50 35.75 34.50 35.22 35.22 97,115
Oct 8, 2024 33.77 34.95 32.08 34.46 34.46 231,848
Oct 7, 2024 35.50 36.55 33.77 33.77 33.77 203,907
Oct 4, 2024 36.20 36.99 34.96 35.55 35.55 244,743
Oct 3, 2024 37.00 37.08 36.13 36.80 36.80 135,621
Oct 1, 2024 36.58 37.29 36.58 37.08 37.08 77,088
Sep 30, 2024 37.28 37.28 36.50 36.58 36.58 109,477
Sep 27, 2024 36.74 37.84 36.60 37.34 37.34 80,778
Sep 26, 2024 37.81 37.81 35.91 36.75 36.75 169,100
Sep 25, 2024 37.88 38.65 37.20 37.81 37.81 97,632
Sep 24, 2024 39.20 39.25 38.00 38.23 38.23 161,846
Sep 23, 2024 39.79 39.80 38.60 39.20 39.20 101,927
Sep 20, 2024 38.05 40.00 38.05 39.01 39.01 139,941
Sep 19, 2024 40.90 41.50 38.06 38.96 38.96 197,619
Sep 18, 2024 40.38 41.00 39.72 40.07 40.07 135,336
Sep 17, 2024 42.49 42.49 39.72 40.38 40.38 167,892
Sep 16, 2024 41.55 42.73 41.30 41.82 41.82 382,144
Sep 13, 2024 40.10 41.60 39.50 41.07 41.07 258,880
Sep 12, 2024 39.30 40.30 38.60 40.01 40.01 265,591
Sep 11, 2024 38.88 39.75 38.20 38.39 38.39 99,011
Sep 10, 2024 39.10 40.16 38.10 38.88 38.88 189,667
Sep 9, 2024 41.05 41.45 38.60 39.59 39.59 190,319
Sep 6, 2024 41.50 41.90 40.04 40.45 40.45 368,032
Sep 5, 2024 39.90 39.91 39.05 39.91 39.91 182,266
Sep 4, 2024 36.20 38.01 35.50 38.01 38.01 187,624
Sep 3, 2024 36.50 37.49 35.90 36.20 36.20 217,056
Sep 2, 2024 37.25 38.50 36.50 37.14 37.14 216,235
Aug 30, 2024 38.11 38.80 37.50 37.69 37.69 184,741
Aug 29, 2024 39.38 39.49 37.70 38.11 38.11 166,562
Aug 28, 2024 38.26 39.65 38.20 38.80 38.80 157,237
Aug 27, 2024 38.55 40.78 38.00 38.85 38.85 265,823
Aug 26, 2024 40.00 40.40 38.85 39.98 39.98 337,916
Aug 23, 2024 41.50 42.60 38.80 40.46 40.46 736,797
Aug 22, 2024 40.80 41.70 39.25 40.80 40.80 320,297
Aug 21, 2024 42.60 42.60 41.05 41.08 41.08 552,944
Aug 20, 2024 43.89 44.54 40.31 43.22 43.22 800,604
Aug 19, 2024 42.00 42.42 42.00 42.42 42.42 371,429
Aug 16, 2024 40.40 40.40 36.55 40.40 40.40 656,942
Aug 14, 2024 38.48 40.15 38.48 38.48 38.48 434,432
Aug 13, 2024 45.70 48.78 40.00 40.51 40.51 5,698,586
Aug 12, 2024 38.62 45.37 38.31 44.35 44.35 9,969,418
Aug 9, 2024 33.97 38.99 33.53 37.81 37.81 5,726,199
Aug 8, 2024 33.29 34.49 31.11 33.38 33.38 3,613,577
Aug 7, 2024 27.60 32.65 27.60 32.65 32.65 5,507,082
Aug 6, 2024 27.65 28.47 27.00 27.21 27.21 536,807
Aug 5, 2024 28.22 31.60 26.56 27.67 27.67 899,175
Aug 2, 2024 29.60 29.88 29.21 29.38 29.38 264,799
Aug 1, 2024 29.83 30.85 29.70 29.95 29.95 318,646
Jul 31, 2024 29.96 30.38 29.60 29.75 29.75 301,839
Jul 30, 2024 29.60 30.42 29.45 30.07 30.07 230,542
Jul 29, 2024 30.30 30.63 29.59 29.64 29.64 306,024
Jul 26, 2024 30.63 30.72 29.95 30.26 30.26 255,398
Jul 25, 2024 30.50 31.20 30.00 30.48 30.48 412,253
Jul 24, 2024 29.00 30.51 28.90 30.20 30.20 565,508
Jul 23, 2024 29.47 29.83 27.10 29.03 29.03 489,616
Jul 22, 2024 29.25 29.70 28.55 29.44 29.44 263,896
Jul 19, 2024 30.35 30.50 29.05 29.26 29.26 444,025
Jul 18, 2024 31.35 31.35 29.70 30.03 30.03 375,616
Jul 16, 2024 30.80 31.30 30.61 30.94 30.94 298,656
Jul 15, 2024 31.60 31.70 30.02 30.64 30.64 467,953
Jul 12, 2024 32.40 33.10 31.00 31.33 31.33 439,698
Jul 11, 2024 32.69 32.69 31.71 31.94 31.94 281,442
Jul 10, 2024 32.00 33.49 30.11 32.08 32.08 779,639
Jul 9, 2024 33.35 33.45 32.36 32.89 32.89 713,542
Jul 8, 2024 32.00 33.00 31.87 32.48 32.48 951,224
Jul 5, 2024 29.89 31.64 29.30 31.20 31.20 1,130,232
Jul 4, 2024 30.35 30.88 28.40 29.24 29.24 577,083
Jul 3, 2024 31.00 31.09 30.10 30.23 30.23 299,247
Jul 2, 2024 31.67 31.82 30.50 30.88 30.88 375,465
Jul 1, 2024 31.50 32.00 31.20 31.64 31.64 525,131
Jun 28, 2024 31.50 32.00 31.00 31.07 31.07 447,964
Jun 27, 2024 29.74 32.00 29.74 31.20 31.20 1,395,019
Jun 26, 2024 29.90 30.00 29.39 29.74 29.74 375,986
Jun 25, 2024 29.20 30.40 29.09 29.15 29.15 325,179
Jun 24, 2024 29.68 29.90 29.00 29.78 29.78 325,244
Jun 21, 2024 30.00 30.35 29.25 29.68 29.68 282,644
Jun 20, 2024 30.70 30.99 29.75 29.92 29.92 485,280
Jun 19, 2024 30.70 30.70 29.50 30.32 30.32 681,997
Jun 18, 2024 28.80 29.97 28.60 29.50 29.50 812,679
Jun 14, 2024 27.70 28.89 27.70 27.85 27.85 488,891
Jun 13, 2024 27.80 27.88 27.46 27.67 27.67 282,738
Jun 12, 2024 27.25 27.90 27.21 27.46 27.46 239,393
Jun 11, 2024 27.60 27.65 26.80 27.25 27.25 339,901
Jun 10, 2024 27.50 27.90 26.98 27.25 27.25 357,713
Jun 7, 2024 26.45 27.30 26.00 26.85 26.85 216,022
Jun 6, 2024 26.65 26.65 25.60 26.25 26.25 155,910
Jun 5, 2024 25.55 26.05 24.40 25.60 25.60 221,482
Jun 4, 2024 27.10 27.10 25.55 25.60 25.60 183,498
Jun 3, 2024 28.00 28.10 26.55 26.90 26.90 295,796
May 31, 2024 28.40 28.40 26.60 26.80 26.80 378,559
May 30, 2024 27.35 27.60 26.60 27.60 27.60 449,685
May 29, 2024 26.30 26.30 25.60 26.30 26.30 178,767
May 28, 2024 25.40 25.40 24.65 25.05 25.05 188,859
May 27, 2024 25.25 25.25 24.60 24.70 24.70 169,579
May 24, 2024 25.20 25.40 24.75 24.80 24.80 111,711
May 23, 2024 24.80 25.50 24.80 25.15 25.15 108,790
May 22, 2024 25.55 25.55 24.75 24.80 24.80 78,388
May 21, 2024 25.00 25.90 25.00 25.15 25.15 121,216
May 17, 2024 25.80 26.10 24.60 25.05 25.05 127,419
May 16, 2024 25.40 25.85 25.25 25.55 25.55 66,332
May 15, 2024 25.40 25.85 25.10 25.30 25.30 53,394
May 14, 2024 24.60 25.35 24.55 25.05 25.05 84,675
May 13, 2024 24.95 25.20 24.25 24.65 24.65 168,687
May 10, 2024 24.50 25.00 24.20 24.90 24.90 50,000
May 9, 2024 25.05 25.60 24.55 24.65 24.65 93,279
May 8, 2024 25.05 25.90 24.80 25.30 25.30 98,462
May 7, 2024 25.35 25.55 24.60 25.20 25.20 131,198
May 6, 2024 26.25 26.25 25.00 25.35 25.35 149,957
May 3, 2024 25.75 26.20 25.60 25.75 25.75 76,127
May 2, 2024 26.85 26.85 25.50 25.95 25.95 144,176
Apr 30, 2024 27.00 27.05 26.10 26.30 26.30 137,009
Apr 29, 2024 27.10 27.70 26.70 26.85 26.85 134,853
Apr 26, 2024 27.75 28.00 26.65 27.00 27.00 148,102
Apr 25, 2024 27.20 27.65 26.90 27.40 27.40 175,342
Apr 24, 2024 28.00 28.00 26.55 26.85 26.85 168,500
Apr 23, 2024 27.90 28.00 27.05 27.50 27.50 251,450
Apr 22, 2024 25.50 26.70 24.50 26.70 26.70 123,455
Apr 19, 2024 24.70 25.70 24.10 25.45 25.45 116,441
Apr 18, 2024 25.35 26.35 24.75 25.20 25.20 72,596
Apr 16, 2024 25.10 26.35 24.50 25.35 25.35 83,924
Apr 15, 2024 25.05 25.80 24.90 25.10 25.10 126,540
Apr 12, 2024 26.50 26.50 25.55 26.20 26.20 102,264
Apr 10, 2024 27.15 27.20 26.05 26.55 26.55 73,760
Apr 9, 2024 28.45 28.50 26.60 27.15 27.15 88,939
Apr 8, 2024 28.45 28.70 27.00 28.00 28.00 244,049
Apr 5, 2024 27.25 27.50 26.90 27.40 27.40 131,765
Apr 4, 2024 27.35 27.35 26.15 26.80 26.80 110,601
Apr 3, 2024 26.70 26.80 25.55 26.65 26.65 211,487
Apr 2, 2024 24.35 25.55 24.35 25.55 25.55 137,482
Apr 1, 2024 23.50 24.35 23.50 24.35 24.35 83,712
Mar 28, 2024 23.75 24.50 22.80 23.20 23.20 125,401
Mar 27, 2024 24.80 25.45 23.40 23.40 23.40 110,214
Mar 26, 2024 24.15 25.00 24.00 24.60 24.60 134,778
Mar 22, 2024 23.00 24.15 22.75 23.90 23.90 103,611
Mar 21, 2024 22.40 23.00 22.25 23.00 23.00 83,788
Mar 20, 2024 22.70 23.45 21.85 21.95 21.95 110,845
Mar 19, 2024 23.45 23.50 22.50 22.65 22.65 78,400
Mar 18, 2024 24.45 24.45 23.00 23.45 23.45 72,595
Mar 15, 2024 24.25 24.25 22.65 23.95 23.95 82,537
Mar 14, 2024 22.20 24.00 22.00 23.75 23.75 157,864
Mar 13, 2024 23.20 24.00 23.15 23.15 23.15 90,905
Mar 12, 2024 24.45 25.50 24.35 24.35 24.35 173,042
Mar 11, 2024 26.50 27.40 25.20 25.60 25.60 225,713
Mar 7, 2024 25.25 26.50 24.50 26.45 26.45 145,308
Mar 6, 2024 26.30 26.50 25.00 25.25 25.25 169,823
Mar 5, 2024 26.75 27.00 26.05 26.30 26.30 128,122
Mar 4, 2024 27.50 27.75 26.40 26.85 26.85 124,100
Mar 1, 2024 27.00 27.50 26.85 27.10 27.10 94,269
Feb 29, 2024 27.30 27.65 26.50 26.85 26.85 109,176
Feb 28, 2024 28.10 29.00 27.05 27.40 27.40 154,683
Feb 27, 2024 29.05 29.20 28.10 28.35 28.35 120,481
Feb 26, 2024 29.50 29.75 29.00 29.10 29.10 84,159
Feb 23, 2024 28.90 29.95 28.70 29.15 29.15 82,586
Feb 22, 2024 29.30 29.75 28.05 28.90 28.90 100,269
Feb 21, 2024 30.20 30.40 29.10 29.30 29.30 95,441
Feb 20, 2024 30.45 30.50 29.55 30.05 30.05 157,320
Feb 19, 2024 29.00 29.95 28.00 29.95 29.95 165,461
Feb 16, 2024 29.30 29.30 28.00 28.55 28.55 152,009
Feb 15, 2024 28.95 29.80 28.05 28.55 28.55 126,790
Feb 14, 2024 28.00 29.40 28.00 28.95 28.95 120,700
Feb 13, 2024 30.00 30.50 28.35 29.20 29.20 178,005
Feb 12, 2024 29.90 31.25 29.55 29.80 29.80 158,964
Feb 9, 2024 30.80 31.30 29.50 29.90 29.90 195,066
Feb 8, 2024 31.80 31.80 30.20 30.80 30.80 238,629
Feb 7, 2024 30.20 31.00 29.80 30.95 30.95 200,713
Feb 6, 2024 29.85 30.40 29.55 29.75 29.75 120,848
Feb 5, 2024 30.70 30.70 29.55 29.80 29.80 262,654
Feb 2, 2024 30.60 30.95 30.00 30.30 30.30 182,954
Feb 1, 2024 29.65 31.50 29.65 30.55 30.55 170,048
Jan 31, 2024 31.00 32.50 30.70 30.90 30.90 260,511
Jan 30, 2024 32.70 32.75 30.60 31.00 31.00 280,072
Jan 29, 2024 30.55 31.35 30.55 31.35 31.35 281,372
Jan 25, 2024 29.15 30.15 28.40 29.90 29.90 199,506
Jan 24, 2024 29.60 29.90 28.40 29.15 29.15 193,733
Jan 23, 2024 30.85 31.40 28.80 29.55 29.55 198,627
Jan 19, 2024 31.00 32.25 30.55 31.15 31.15 194,171
Jan 18, 2024 32.00 32.20 30.25 31.05 31.05 282,873
Jan 17, 2024 31.35 32.50 31.20 31.80 31.80 384,415
Jan 16, 2024 34.25 34.25 31.15 32.85 32.85 798,161
Jan 15, 2024 32.40 32.65 31.80 32.65 32.65 573,464
Jan 12, 2024 29.90 31.10 29.80 31.10 31.10 525,397
Jan 11, 2024 31.15 31.15 29.60 29.65 29.65 641,431
Jan 10, 2024 32.35 32.55 30.80 31.15 31.15 926,731

Related Tickers

TRIGYN.NS Trigyn Technologies Limited
108.48
-1.96%
 
ACCEL.BO Accel Limited
21.27
-1.57%
 
AAATECH.NS AAA Technologies Limited
98.93
-2.82%
 
TITANIN.BO Titan Intech Limited
35.65
-4.65%
 
ALANKIT.NS Alankit Limited
20.63
-2.50%
 
DRCSYSTEMS.NS DRC Systems India Limited
27.51
-1.79%
 
DIGISPICE.NS DiGiSPICE Technologies Limited
28.72
-4.77%
 
CTE.NS Cambridge Technology Enterprises Limited
101.06
-4.21%
 
CAMS.BO Computer Age Management Services Limited
4,527.55
-2.89%
 
XCHANGING.NS Xchanging Solutions Limited
110.40
-0.14%