Airan

Airan Ltd Historical Data

NSEBSE

₹18.6

(1.14%)

Dec 23, 2025|12:49:09 PM

Invest wise with Expert advice

From Date

23/11/2025

To Date

23/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Nov-2025	20.49	20.94	19.5	19.71	1,028	24,54,068.24	86,039
25-Nov-2025	19.71	20.29	19.5	19.69	698	22,29,967.63	62,212
26-Nov-2025	19.99	20.25	19.7	19.83	575	17,23,655.1	58,887
27-Nov-2025	20	20.34	19.62	19.82	696	21,66,125.96	76,366
28-Nov-2025	19.91	19.96	19.25	19.4	767	21,45,868.19	85,351
01-Dec-2025	19.84	19.84	19	19.08	787	13,36,982.59	55,835
02-Dec-2025	19.25	19.25	18.09	18.76	661	13,66,290.93	50,182
03-Dec-2025	19.2	19.2	18.25	18.42	748	27,00,812.95	92,938
04-Dec-2025	18.35	18.71	18.06	18.33	544	17,33,643.01	57,836
05-Dec-2025	18.6	18.6	18.01	18.22	483	8,50,506.69	31,646
08-Dec-2025	18.29	18.29	17.63	17.79	716	19,45,565.76	90,927
09-Dec-2025	17.4	17.9	17.12	17.68	740	19,11,577.28	74,823
10-Dec-2025	17.6	18.94	17.6	18.04	954	23,82,499.8	66,334
11-Dec-2025	18.58	18.58	18.04	18.32	418	9,58,673.37	30,242
12-Dec-2025	18.32	18.76	18.12	18.17	475	7,91,196.55	29,099
15-Dec-2025	18.89	18.89	18.11	18.32	657	9,09,731.97	33,421
16-Dec-2025	18.54	18.54	18.25	18.27	296	4,57,457.13	21,278
17-Dec-2025	18.27	18.27	17.69	17.79	551	9,93,107.99	43,902
18-Dec-2025	17.79	17.95	17.06	17.38	581	11,73,346.93	43,761
19-Dec-2025	17.38	18.46	17	17.79	605	10,97,825.58	36,315
22-Dec-2025	18.7	18.79	17.8	18.39	809	18,14,678.98	59,519

Airan: Related NEWS

No Record Found

Invest wise with Expert advice