NSE - Delayed Quote INR

Airan Limited (AIRAN.NS)

27.40
+0.13
+(0.48%)
At close: May 23 at 3:29:49 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 23, 202527.1427.8727.1027.4027.40117,248
May 22, 202527.8427.8427.0327.2727.2745,398
May 21, 202527.4827.9727.0127.6827.6870,294
May 20, 202527.9528.2927.0127.1627.16134,186
May 19, 202528.2328.5927.8027.9527.9595,141
May 16, 202527.3528.7527.3528.0928.09230,851
May 15, 202527.6027.8427.3127.4527.4586,814
May 14, 202526.9927.4826.7127.1727.17109,636
May 13, 202526.3327.1026.1126.6026.60117,073
May 12, 202526.3026.5025.4026.3326.33163,982
May 9, 202524.5625.4424.2024.8924.89139,354
May 8, 202525.4926.1225.2125.4725.47107,582
May 7, 202524.0025.4924.0025.0625.06234,857
May 6, 202526.1526.8725.5025.6725.67103,633
May 5, 202526.3026.6925.6126.2326.2394,192
May 2, 202526.1226.5925.5125.7025.70117,732
Apr 30, 202526.5626.9526.0226.1026.1088,492
Apr 29, 202527.7027.8426.0126.5626.56107,412
Apr 28, 202527.3428.0026.9527.2827.2857,756
Apr 25, 202528.8028.9927.0027.3327.33179,268
Apr 24, 202528.7129.3528.5028.6328.6378,499
Apr 23, 202529.3429.5028.3628.7128.71109,155
Apr 22, 202529.4929.4928.6228.7728.77102,968
Apr 21, 202528.5028.6927.9628.5928.5990,956
Apr 17, 202528.6728.7028.1028.2128.2189,608
Apr 16, 202528.3828.5028.0128.1828.1867,226
Apr 15, 202527.5128.1327.1727.7927.79133,555
Apr 11, 202526.8027.3026.7526.9226.9267,192
Apr 9, 202526.8027.3626.1026.4226.42133,700
Apr 8, 202526.3027.0426.2326.4426.44102,194
Apr 7, 202527.1027.1025.4826.0326.03163,927
Apr 4, 202527.8128.4427.3227.7527.75120,809
Apr 3, 202527.8928.9827.4228.2428.24142,156
Apr 2, 202527.5127.9826.8227.8627.8680,507
Apr 1, 202526.3727.5526.3727.2627.2699,623
Mar 28, 202527.1727.6926.4226.7426.74265,825
Mar 27, 202526.8527.4426.5327.1727.17262,559
Mar 26, 202528.6728.7026.5126.6926.69259,434
Mar 25, 202530.4530.4527.7528.1028.10294,855
Mar 24, 202529.3829.9028.8329.5329.53277,755
Mar 21, 202527.0729.7526.9928.4928.49437,960
Mar 20, 202527.0028.1027.0027.0727.07155,802
Mar 19, 202527.4727.7126.6626.9326.93278,173
Mar 18, 202526.1926.1926.1926.1926.19-
Mar 17, 202526.1126.9326.0026.1926.19163,766
Mar 13, 202527.6428.1825.9526.0726.07145,386
Mar 12, 202527.0127.9426.9026.9426.9461,095
Mar 11, 202527.9027.9026.3726.9026.90121,915
Mar 10, 202529.1929.9927.9227.9727.97101,862
Mar 7, 202528.3029.2827.8029.0429.04164,291
Mar 6, 202526.7428.5026.1128.1828.18166,462
Mar 5, 202524.6526.4224.2126.1126.11287,414
Mar 4, 202523.2524.8923.1624.1324.13194,150
Mar 3, 202525.5126.2823.3624.1224.12220,625
Feb 28, 202526.0026.7825.0125.4525.45228,211
Feb 27, 202528.0528.2726.3026.5726.57121,954
Feb 25, 202528.1028.5427.4027.6627.6665,004
Feb 24, 202529.0729.3827.9028.1028.10110,737
Feb 21, 202529.5729.9028.3529.0729.07151,837
Feb 20, 202528.9429.6528.7729.0129.01138,027
Feb 19, 202527.6029.5027.2528.7928.79134,308
Feb 18, 202529.1029.3227.0027.4027.40141,382
Feb 17, 202530.0030.9828.5028.9728.97149,199
Feb 14, 202530.0430.5628.6029.4829.48178,121
Feb 13, 202529.9530.9329.8130.0230.0264,696
Feb 12, 202531.8731.8729.3529.9229.92181,361
Feb 11, 202531.9932.0929.4630.6830.68208,316
Feb 10, 202531.6733.0031.6731.9531.95261,555
Feb 7, 202532.6532.6531.5031.6631.66108,017
Feb 6, 202532.4532.5431.7132.1932.19107,123
Feb 5, 202531.9732.4831.5732.0832.08100,600
Feb 4, 202530.7533.5130.3931.4331.43274,042
Feb 3, 202531.7431.7530.2030.6330.6386,956
Feb 1, 202531.7831.8930.5131.1531.1581,973
Jan 31, 202530.2031.9530.1231.1931.19146,528
Jan 30, 202530.9430.9430.1130.2030.20123,933
Jan 29, 202529.5630.9629.5630.4630.4697,262
Jan 28, 202530.7531.1928.0029.3329.33306,458
Jan 27, 202531.7032.0130.3030.5830.58228,803
Jan 24, 202533.0033.6132.0032.2032.20153,854
Jan 23, 202532.7533.8032.0132.5932.59136,646
Jan 22, 202533.5033.6032.0032.5632.56177,233
Jan 21, 202533.6535.9032.5533.3033.30386,345
Jan 20, 202533.9033.9332.3033.5633.56120,949
Jan 17, 202533.1334.5033.1333.8833.88173,487
Jan 16, 202532.1335.8032.1333.4533.45462,843
Jan 15, 202532.9432.9431.8632.5732.57118,209
Jan 14, 202532.0033.1931.6332.5632.56169,566
Jan 13, 202532.0136.4430.1131.3831.38496,896
Jan 10, 202534.4634.6632.7532.8832.88306,115
Jan 9, 202536.4036.5034.3734.6134.61254,887
Jan 8, 202532.1637.3032.1635.7335.731,646,351
Jan 7, 202531.8832.7931.8032.1332.13163,104
Jan 6, 202534.0034.3931.5531.8831.88240,166
Jan 3, 202533.1035.4533.1034.0834.08354,049
Jan 2, 202533.6033.8932.9733.1033.10125,518
Jan 1, 202533.3534.7032.8033.2333.23213,710
Dec 31, 202431.9033.1831.7033.0333.03212,410
Dec 30, 202432.8033.2930.8631.8531.85273,263
Dec 27, 202432.6233.5132.6233.2933.29116,136
Dec 26, 202433.7034.0832.5532.9532.95141,019
Dec 24, 202433.6334.2933.1133.7033.70135,596
Dec 23, 202435.7935.7933.5033.6333.63299,235
Dec 20, 202436.7036.7034.7035.0135.01215,772
Dec 19, 202435.9936.7735.0136.2236.22227,960
Dec 18, 202437.3937.6236.0036.1036.10198,839
Dec 17, 202437.8038.0036.6736.8336.83309,011
Dec 16, 202436.3540.5035.6637.8037.801,223,070
Dec 13, 202436.9436.9434.7135.6535.65514,806
Dec 12, 202437.0037.2035.6736.7836.78281,811
Dec 11, 202437.4538.3036.2836.7536.75267,650
Dec 10, 202438.5038.9936.0137.0337.03355,087
Dec 9, 202437.2038.6737.0037.7537.75909,149
Dec 6, 202432.2737.2432.2036.8136.811,711,518
Dec 5, 202432.1132.5331.2531.5731.57198,744
Dec 4, 202432.0032.0031.2631.8131.81123,119
Dec 3, 202430.6931.9530.6031.5831.58235,165
Dec 2, 202430.7730.9530.2630.6930.69158,616
Nov 29, 202431.4431.5330.5830.7730.77123,612
Nov 28, 202431.4432.1930.5531.1631.16171,247
Nov 27, 202429.9931.5029.6831.0131.01241,419
Nov 26, 202430.4530.6529.6029.8829.8897,380
Nov 25, 202430.0030.9929.4029.9729.97165,436
Nov 22, 202430.1130.1828.8029.0629.06200,557
Nov 21, 202430.7031.5029.0129.8229.82276,684
Nov 19, 202428.1531.4828.0130.2830.28457,192
Nov 18, 202430.3030.8728.8128.8128.81603,774
Nov 14, 202431.0032.6031.0032.0232.0261,964
Nov 13, 202432.6033.4231.1031.6331.63103,596
Nov 12, 202434.1334.2432.2532.7432.7444,073
Nov 11, 202434.1834.1832.8133.4933.49100,754
Nov 8, 202435.0035.1534.1534.5434.5453,471
Nov 7, 202435.0536.1234.6035.0835.0874,405
Nov 6, 202435.1635.9034.5535.2635.2695,658
Nov 5, 202434.9935.7833.7035.1635.1649,285
Nov 4, 202436.3036.3034.0034.3634.36117,424
Nov 1, 202434.5035.9034.2535.0235.0247,298
Oct 31, 202434.8035.0033.3334.5634.5648,574
Oct 30, 202433.1534.7033.0634.3734.3775,034
Oct 29, 202433.4033.7832.2033.0633.0690,368
Oct 28, 202432.0033.5031.0033.1733.1775,261
Oct 25, 202433.2534.1931.6032.1932.19140,357
Oct 24, 202434.0034.9033.0033.2433.2453,896
Oct 23, 202433.8434.5032.5033.7033.7072,849
Oct 22, 202435.4636.0033.8433.9333.93137,795
Oct 21, 202437.7937.7935.4235.6335.63138,268
Oct 18, 202437.1937.9935.5237.2337.2383,677
Oct 17, 202438.2339.6536.4036.9436.94152,449
Oct 16, 202437.1838.2836.0338.2338.23312,177
Oct 15, 202435.0036.4633.8036.4636.46149,848
Oct 14, 202433.6034.8933.6034.7334.73103,155
Oct 11, 202434.3434.5833.1133.8333.8397,929
Oct 10, 202435.0036.1333.4534.3634.36159,424
Oct 9, 202434.5035.7534.5035.2235.2297,115
Oct 8, 202433.7734.9532.0834.4634.46231,848
Oct 7, 202435.5036.5533.7733.7733.77203,907
Oct 4, 202436.2036.9934.9635.5535.55244,743
Oct 3, 202437.0037.0836.1336.8036.80135,621
Oct 1, 202436.5837.2936.5837.0837.0877,088
Sep 30, 202437.2837.2836.5036.5836.58109,477
Sep 27, 202436.7437.8436.6037.3437.3480,778
Sep 26, 202437.8137.8135.9136.7536.75169,100
Sep 25, 202437.8838.6537.2037.8137.8197,632
Sep 24, 202439.2039.2538.0038.2338.23161,846
Sep 23, 202439.7939.8038.6039.2039.20101,927
Sep 20, 202438.0540.0038.0539.0139.01139,941
Sep 19, 202440.9041.5038.0638.9638.96197,619
Sep 18, 202440.3841.0039.7240.0740.07135,336
Sep 17, 202442.4942.4939.7240.3840.38167,892
Sep 16, 202441.5542.7341.3041.8241.82382,144
Sep 13, 202440.1041.6039.5041.0741.07258,880
Sep 12, 202439.3040.3038.6040.0140.01265,591
Sep 11, 202438.8839.7538.2038.3938.3999,011
Sep 10, 202439.1040.1638.1038.8838.88189,667
Sep 9, 202441.0541.4538.6039.5939.59190,319
Sep 6, 202441.5041.9040.0440.4540.45368,032
Sep 5, 202439.9039.9139.0539.9139.91182,266
Sep 4, 202436.2038.0135.5038.0138.01187,624
Sep 3, 202436.5037.4935.9036.2036.20217,056
Sep 2, 202437.2538.5036.5037.1437.14216,235
Aug 30, 202438.1138.8037.5037.6937.69184,741
Aug 29, 202439.3839.4937.7038.1138.11166,562
Aug 28, 202438.2639.6538.2038.8038.80157,237
Aug 27, 202438.5540.7838.0038.8538.85265,823
Aug 26, 202440.0040.4038.8539.9839.98337,916
Aug 23, 202441.5042.6038.8040.4640.46736,797
Aug 22, 202440.8041.7039.2540.8040.80320,297
Aug 21, 202442.6042.6041.0541.0841.08552,944
Aug 20, 202443.8944.5440.3143.2243.22800,604
Aug 19, 202442.0042.4242.0042.4242.42371,429
Aug 16, 202440.4040.4036.5540.4040.40656,942
Aug 14, 202438.4840.1538.4838.4838.48434,432
Aug 13, 202445.7048.7840.0040.5140.515,698,586
Aug 12, 202438.6245.3738.3144.3544.359,969,418
Aug 9, 202433.9738.9933.5337.8137.815,726,199
Aug 8, 202433.2934.4931.1133.3833.383,613,577
Aug 7, 202427.6032.6527.6032.6532.655,507,082
Aug 6, 202427.6528.4727.0027.2127.21536,807
Aug 5, 202428.2231.6026.5627.6727.67899,175
Aug 2, 202429.6029.8829.2129.3829.38264,799
Aug 1, 202429.8330.8529.7029.9529.95318,646
Jul 31, 202429.9630.3829.6029.7529.75301,839
Jul 30, 202429.6030.4229.4530.0730.07230,542
Jul 29, 202430.3030.6329.5929.6429.64306,024
Jul 26, 202430.6330.7229.9530.2630.26255,398
Jul 25, 202430.5031.2030.0030.4830.48412,253
Jul 24, 202429.0030.5128.9030.2030.20565,508
Jul 23, 202429.4729.8327.1029.0329.03489,616
Jul 22, 202429.2529.7028.5529.4429.44263,896
Jul 19, 202430.3530.5029.0529.2629.26444,025
Jul 18, 202431.3531.3529.7030.0330.03375,616
Jul 16, 202430.8031.3030.6130.9430.94298,656
Jul 15, 202431.6031.7030.0230.6430.64467,953
Jul 12, 202432.4033.1031.0031.3331.33439,698
Jul 11, 202432.6932.6931.7131.9431.94281,442
Jul 10, 202432.0033.4930.1132.0832.08779,639
Jul 9, 202433.3533.4532.3632.8932.89713,542
Jul 8, 202432.0033.0031.8732.4832.48951,224
Jul 5, 202429.8931.6429.3031.2031.201,130,232
Jul 4, 202430.3530.8828.4029.2429.24577,083
Jul 3, 202431.0031.0930.1030.2330.23299,247
Jul 2, 202431.6731.8230.5030.8830.88375,465
Jul 1, 202431.5032.0031.2031.6431.64525,131
Jun 28, 202431.5032.0031.0031.0731.07447,964
Jun 27, 202429.7432.0029.7431.2031.201,395,019
Jun 26, 202429.9030.0029.3929.7429.74375,986
Jun 25, 202429.2030.4029.0929.1529.15325,179
Jun 24, 202429.6829.9029.0029.7829.78325,244
Jun 21, 202430.0030.3529.2529.6829.68282,644
Jun 20, 202430.7030.9929.7529.9229.92485,280
Jun 19, 202430.7030.7029.5030.3230.32681,997
Jun 18, 202428.8029.9728.6029.5029.50812,679
Jun 14, 202427.7028.8927.7027.8527.85488,891
Jun 13, 202427.8027.8827.4627.6727.67282,738
Jun 12, 202427.2527.9027.2127.4627.46239,393
Jun 11, 202427.6027.6526.8027.2527.25339,901
Jun 10, 202427.5027.9026.9827.2527.25357,713
Jun 7, 202426.4527.3026.0026.8526.85216,022
Jun 6, 202426.6526.6525.6026.2526.25155,910
Jun 5, 202425.5526.0524.4025.6025.60221,482
Jun 4, 202427.1027.1025.5525.6025.60183,498
Jun 3, 202428.0028.1026.5526.9026.90295,796
May 31, 202428.4028.4026.6026.8026.80378,559
May 30, 202427.3527.6026.6027.6027.60449,685
May 29, 202426.3026.3025.6026.3026.30178,767
May 28, 202425.4025.4024.6525.0525.05188,859
May 27, 202425.2525.2524.6024.7024.70169,579
May 24, 202425.2025.4024.7524.8024.80111,711
May 23, 202424.8025.5024.8025.1525.15108,790

Related Tickers

ACCEL.BO Accel Limited
17.82
+6.71%
 
COVANCE.BO Covance Softsol Limited
10.57
0.00%
 
INSPIRISYS.NS Inspirisys Solutions Limited
104.69
+1.39%
 
TRIGYN.BO Trigyn Technologies Limited
82.65
+0.61%
 
TRIGYN.NS Trigyn Technologies Limited
82.18
+0.27%
 
ALANKIT.NS Alankit Limited
15.00
+0.40%
 
CTE.NS Cambridge Technology Enterprises Limited
51.61
-2.01%
 
BLUECLOUDS.BO Blue Cloud Softech Solutions Limited
20.09
+1.98%
 
CAMS.BO Computer Age Management Services Limited
3,882.25
-0.06%
 
XCHANGING.NS Xchanging Solutions Limited
96.80
-1.00%