Airan

AIRA
🏛️ india →
24.90
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 23.95 23.95 22.15 23.50 0.1M
2021-12-30 23.35 24.00 23.00 23.65 0.1M
2021-12-29 23.55 24.20 23.20 23.35 0.1M
2021-12-28 24.90 24.90 23.50 24.00 0.2M
2021-12-27 24.00 25.00 23.00 24.25 0.3M
2021-12-24 25.70 25.70 23.50 24.15 0.4M
2021-12-23 24.25 24.25 23.15 23.50 0.1M
2021-12-22 21.25 22.85 20.95 22.55 0.2M
2021-12-21 20.00 22.50 20.00 20.80 0.1M
2021-12-20 22.00 22.00 20.40 20.85 0.2M
2021-12-17 24.00 24.35 22.50 22.65 0.1M
2021-12-16 24.00 24.35 23.25 23.65 0.1M
2021-12-15 24.85 24.85 23.15 23.55 0.1M
2021-12-14 24.60 24.85 23.50 23.70 0.1M
2021-12-13 25.75 25.90 24.50 24.65 0.2M
2021-12-10 24.80 25.75 24.20 25.05 0.3M
2021-12-09 24.95 25.40 23.95 24.60 0.3M
2021-12-08 24.60 25.40 23.25 23.95 0.4M
2021-12-07 22.50 23.85 22.25 23.85 0.4M
2021-12-06 21.40 21.80 20.90 21.70 0.2M
2021-12-03 20.50 21.10 20.10 21.00 0.2M
2021-12-02 20.35 20.80 19.15 20.10 0.1M
2021-12-01 20.45 20.70 19.30 19.95 0.1M
2021-11-30 20.00 20.95 19.60 20.05 0.1M
2021-11-29 21.45 21.45 19.90 20.05 0.2M
2021-11-26 20.85 20.90 19.55 20.90 0.2M
2021-11-25 19.30 19.95 19.00 19.95 0.1M
2021-11-24 19.85 20.30 18.50 19.00 0.2M
2021-11-23 19.50 20.50 19.30 19.35 0.3M
2021-11-22 21.70 21.70 20.30 20.30 0.1M
2021-11-18 21.80 21.80 21.00 21.35 0.1M
2021-11-17 21.50 21.60 20.95 21.35 0.1M
2021-11-16 21.50 21.75 20.50 21.10 0.1M
2021-11-15 20.95 21.55 20.20 21.10 0.2M
2021-11-12 20.75 20.75 20.15 20.55 0.0M
2021-11-11 20.55 20.75 20.00 20.50 0.1M
2021-11-10 20.85 20.85 20.10 20.35 0.0M
2021-11-09 20.65 20.65 20.00 20.45 0.1M
2021-11-08 20.20 20.80 19.30 20.20 0.1M
2021-11-04 19.60 20.10 19.50 19.85 0.1M
2021-11-03 20.35 20.35 18.90 19.30 0.1M
2021-11-02 20.45 20.45 19.60 19.80 0.0M
2021-11-01 19.00 19.70 19.00 19.60 0.0M
2021-10-29 20.00 20.00 18.95 18.95 0.2M
2021-10-28 21.05 21.05 19.75 19.90 0.1M
2021-10-27 20.05 21.00 20.05 20.70 0.1M
2021-10-26 19.95 20.75 19.95 20.60 0.0M
2021-10-25 21.30 21.30 20.15 20.40 0.0M
2021-10-22 21.10 21.10 20.25 20.55 0.0M
2021-10-21 20.50 20.90 20.10 20.65 0.0M
2021-10-20 21.45 21.45 20.35 20.65 0.1M
2021-10-19 21.50 21.65 20.35 20.75 0.1M
2021-10-18 21.65 21.75 21.15 21.40 0.1M
2021-10-14 20.60 21.85 20.60 21.45 0.1M
2021-10-13 21.40 21.80 20.35 20.85 0.2M
2021-10-12 22.35 22.35 21.25 21.40 0.1M
2021-10-11 21.40 21.95 21.05 21.40 0.1M
2021-10-08 22.00 22.00 21.25 21.40 0.0M
2021-10-07 21.70 21.90 21.25 21.60 0.0M
2021-10-06 22.10 22.25 21.05 21.25 0.1M
2021-10-05 22.75 22.75 21.50 21.75 0.0M
2021-10-04 22.75 22.75 22.10 22.15 0.1M
2021-10-01 21.70 22.40 20.30 22.20 0.1M
2021-09-30 21.95 21.95 21.05 21.35 0.1M
2021-09-29 22.10 22.15 21.30 21.80 0.0M
2021-09-28 21.90 21.90 21.10 21.70 0.0M
2021-09-27 22.40 22.40 21.00 21.25 0.1M
2021-09-24 22.40 22.40 21.10 21.80 0.0M
2021-09-23 22.10 22.50 21.50 21.65 0.1M
2021-09-22 22.95 22.95 21.50 22.15 0.1M
2021-09-21 22.00 22.95 21.75 22.30 0.1M
2021-09-20 22.95 23.15 22.00 22.80 0.1M
2021-09-17 23.85 23.85 22.25 22.50 0.1M
2021-09-16 23.00 24.00 22.80 23.25 0.1M
2021-09-15 23.90 23.90 23.00 23.25 0.0M
2021-09-14 23.45 23.55 22.50 23.45 0.1M
2021-09-13 22.45 23.50 22.25 22.45 0.0M
2021-09-09 21.80 22.90 21.40 22.45 0.0M
2021-09-08 22.45 23.30 22.10 22.40 0.0M
2021-09-07 23.65 23.65 22.20 22.90 0.0M
2021-09-06 23.15 23.65 22.85 22.90 0.0M
2021-09-03 23.30 23.65 22.50 23.15 0.0M
2021-09-02 23.15 23.50 22.05 23.15 0.1M
2021-09-01 23.25 23.40 22.80 23.15 0.0M
2021-08-31 23.65 23.65 22.60 23.25 0.0M
2021-08-30 23.90 23.90 22.50 23.40 0.0M
2021-08-27 23.80 23.85 22.50 23.40 0.1M
2021-08-26 22.85 22.85 22.00 22.85 0.1M
2021-08-25 21.50 21.90 21.00 21.80 0.0M
2021-08-24 19.05 21.00 19.00 20.90 0.1M
2021-08-23 20.40 20.90 19.75 20.00 0.1M
2021-08-20 20.70 21.50 20.50 20.75 0.1M
2021-08-18 23.35 23.35 21.55 21.55 0.1M
2021-08-17 23.20 23.50 22.50 22.65 0.0M
2021-08-16 24.90 24.90 23.00 23.20 0.1M
2021-08-13 23.80 24.30 23.60 24.00 0.0M
2021-08-12 22.40 23.80 22.10 23.30 0.0M
2021-08-11 22.35 23.70 22.00 23.10 0.1M
2021-08-10 23.00 24.35 22.75 23.15 0.1M
2021-08-09 25.10 25.10 23.25 23.75 0.1M
2021-08-06 24.75 24.90 23.60 24.45 0.0M
2021-08-05 23.80 24.75 23.75 23.95 0.0M
2021-08-04 25.20 25.95 23.60 24.70 0.1M
2021-08-03 25.50 25.50 24.75 24.80 0.1M
2021-08-02 26.00 26.30 24.70 25.50 0.0M
2021-07-30 24.60 25.30 23.25 25.30 0.1M
2021-07-29 24.85 25.50 23.95 24.10 0.2M
2021-07-28 26.30 26.30 24.60 25.20 0.1M
2021-07-27 26.10 26.60 25.20 25.45 0.2M
2021-07-26 27.15 27.55 25.50 26.15 0.1M
2021-07-23 27.50 27.65 25.55 26.70 0.1M
2021-07-22 25.75 26.50 25.25 26.50 0.1M
2021-07-20 25.65 25.95 24.40 25.25 0.1M
2021-07-19 27.35 27.50 25.40 25.65 0.1M
2021-07-16 27.65 27.90 26.50 26.70 0.2M
2021-07-15 28.95 29.25 27.40 27.65 0.1M
2021-07-14 28.00 29.40 27.15 28.75 0.1M
2021-07-13 28.50 28.50 27.10 28.15 0.1M
2021-07-12 28.70 29.00 28.10 28.50 0.1M
2021-07-09 29.00 29.20 28.10 28.65 0.1M
2021-07-08 28.75 29.40 28.25 28.70 0.1M
2021-07-07 28.95 29.00 27.50 28.80 0.1M
2021-07-06 30.90 30.90 28.20 28.85 0.2M
2021-07-05 29.45 29.45 28.20 29.45 0.2M
2021-07-02 26.75 28.05 26.75 28.05 0.2M
2021-07-01 26.70 28.00 26.50 26.75 0.3M
2021-06-30 29.00 30.35 27.50 27.85 0.7M
2021-06-29 30.70 31.00 28.50 29.25 0.5M
2021-06-28 33.50 34.50 29.75 30.45 0.8M
2021-06-25 35.55 35.55 29.50 32.70 1.1M
2021-06-24 31.45 35.95 31.00 34.05 2.9M
2021-06-23 26.95 31.00 26.05 30.75 2.3M
2021-06-22 26.50 27.15 25.40 25.85 0.3M
2021-06-21 24.00 25.70 23.50 25.10 0.3M
2021-06-18 25.45 25.45 22.50 23.55 0.2M
2021-06-17 25.40 26.00 24.45 24.85 0.1M
2021-06-16 26.00 26.90 25.05 25.45 0.2M
2021-06-15 24.20 27.45 23.50 25.80 1.0M
2021-06-14 24.25 24.25 22.50 23.95 0.1M
2021-06-11 24.40 24.40 23.50 23.70 0.1M
2021-06-10 23.35 23.80 23.20 23.55 0.1M
2021-06-09 24.10 24.60 22.80 23.10 0.3M
2021-06-08 23.85 24.50 23.20 23.70 0.1M
2021-06-07 23.80 24.90 23.25 24.20 0.3M
2021-06-04 22.50 23.95 22.15 22.95 0.5M
2021-06-03 20.20 22.20 20.10 22.15 0.4M
2021-06-02 20.60 20.60 19.80 20.20 0.1M
2021-06-01 19.75 20.65 19.75 20.05 0.1M
2021-05-31 21.05 21.05 19.60 20.55 0.1M
2021-05-28 22.00 22.35 20.10 21.05 0.1M
2021-05-27 22.00 22.00 21.20 21.75 0.1M
2021-05-26 21.00 22.40 21.00 21.55 0.1M
2021-05-25 22.35 22.40 21.45 21.65 0.1M
2021-05-24 21.95 22.65 21.75 21.95 0.1M
2021-05-21 21.45 21.90 21.00 21.65 0.1M
2021-05-20 22.05 23.00 20.50 20.85 0.2M
2021-05-19 22.80 23.50 22.00 22.30 0.2M
2021-05-18 25.35 25.40 21.65 22.15 0.9M
2021-05-17 20.95 24.00 20.60 24.00 1.5M
2021-05-14 17.00 20.15 16.80 20.00 0.8M
2021-05-12 16.30 16.95 16.00 16.80 0.1M
2021-05-11 16.20 16.25 15.65 16.05 0.0M
2021-05-10 16.00 16.30 15.55 15.90 0.0M
2021-05-07 16.30 16.30 15.85 16.15 0.0M
2021-05-06 15.65 16.20 15.65 15.80 0.0M
2021-05-05 15.65 16.30 15.65 15.85 0.0M
2021-05-04 15.90 16.25 15.90 16.15 0.0M
2021-05-03 16.25 16.35 15.55 15.95 0.0M
2021-04-30 15.90 16.50 15.90 16.40 0.0M
2021-04-29 16.60 16.65 16.05 16.30 0.0M
2021-04-28 16.55 16.70 15.65 16.45 0.1M
2021-04-27 16.65 16.65 15.90 16.00 0.0M
2021-04-26 15.90 16.75 15.70 16.45 0.0M
2021-04-23 16.00 16.00 15.50 15.70 0.0M
2021-04-22 15.45 16.05 15.30 15.60 0.0M
2021-04-20 15.90 16.15 15.10 15.45 0.0M
2021-04-19 15.50 16.70 15.50 15.55 0.1M
2021-04-16 16.80 16.80 16.05 16.25 0.0M
2021-04-15 15.70 16.80 15.70 16.65 0.0M
2021-04-13 15.60 16.60 15.60 15.95 0.0M
2021-04-12 16.70 16.70 15.50 15.60 0.0M
2021-04-09 16.75 16.75 16.20 16.60 0.1M
2021-04-08 16.40 16.80 16.20 16.35 0.0M
2021-04-07 16.45 16.45 16.00 16.05 0.0M
2021-04-06 16.40 16.40 15.95 16.15 0.0M
2021-04-05 15.80 16.25 15.50 15.80 0.0M
2021-04-01 15.60 16.00 15.60 15.80 0.0M
2021-03-31 16.00 16.05 15.30 15.60 0.0M
2021-03-30 16.50 16.80 15.60 15.80 0.1M
2021-03-26 16.60 16.60 15.30 16.00 0.1M
2021-03-25 16.60 16.60 15.65 16.15 0.1M
2021-03-24 16.05 17.15 15.20 16.90 0.4M
2021-03-23 16.25 17.00 16.15 16.70 0.1M
2021-03-22 17.25 17.30 15.90 16.15 0.4M
2021-03-19 16.20 17.30 15.05 16.85 0.1M
2021-03-18 16.50 16.50 15.50 15.85 0.3M
2021-03-17 16.00 16.25 15.50 15.60 0.3M
2021-03-16 15.50 15.75 15.30 15.70 0.2M
2021-03-15 16.00 16.45 15.10 15.45 0.1M
2021-03-12 16.55 17.45 16.45 16.60 0.0M
2021-03-10 17.25 17.40 16.55 16.65 0.0M
2021-03-09 17.20 17.55 16.60 17.05 0.1M
2021-03-08 17.90 17.90 17.00 17.15 0.0M
2021-03-05 18.15 18.25 16.70 17.00 0.1M
2021-03-04 18.20 18.20 17.70 17.80 0.1M
2021-03-03 18.65 18.65 17.95 18.10 0.0M
2021-03-02 18.50 18.75 18.05 18.20 0.0M
2021-03-01 18.00 18.55 17.85 17.95 0.0M
2021-02-26 18.35 18.35 18.00 18.20 0.1M
2021-02-25 18.40 18.50 17.95 18.45 0.0M
2021-02-24 18.55 18.75 17.25 18.30 0.0M
2021-02-23 18.60 18.65 17.70 18.15 0.1M
2021-02-22 18.00 18.90 17.75 18.10 0.1M
2021-02-19 18.65 18.70 17.70 18.05 0.1M
2021-02-18 18.80 18.80 18.00 18.60 0.1M
2021-02-17 18.60 18.95 18.15 18.50 0.1M
2021-02-16 19.15 19.30 18.30 18.60 0.1M
2021-02-15 19.45 19.50 18.60 18.70 0.1M
2021-02-12 18.15 19.60 17.80 18.90 0.3M
2021-02-11 18.15 18.90 17.70 18.00 0.1M
2021-02-10 18.60 19.00 18.20 18.30 0.1M
2021-02-09 18.55 19.00 18.50 18.60 0.0M
2021-02-08 18.30 19.00 18.30 18.85 0.1M
2021-02-05 18.75 19.00 18.00 18.50 0.0M
2021-02-04 18.00 19.00 18.00 18.55 0.0M
2021-02-03 19.40 19.40 18.45 18.55 0.1M
2021-02-02 19.00 19.15 18.55 18.90 0.0M
2021-02-01 18.80 19.15 17.90 18.55 0.1M
2021-01-29 19.00 19.20 18.70 18.75 0.0M
2021-01-28 19.60 19.60 18.70 18.95 0.0M
2021-01-27 18.35 19.65 17.90 19.25 0.3M
2021-01-25 18.80 19.45 18.00 18.75 0.0M
2021-01-22 19.25 19.25 18.50 18.70 0.0M
2021-01-21 19.45 19.50 18.50 18.90 0.0M
2021-01-20 19.35 19.80 18.80 19.15 0.1M
2021-01-19 19.15 19.15 18.45 19.05 0.0M
2021-01-18 18.00 18.85 17.40 18.45 0.1M
2021-01-15 18.05 19.05 17.90 18.00 0.1M
2021-01-14 18.60 19.15 18.50 18.80 0.0M
2021-01-13 19.45 19.45 18.25 18.60 0.1M
2021-01-12 19.75 19.75 18.75 19.05 0.1M
2021-01-11 19.90 19.95 18.95 19.25 0.1M
2021-01-08 19.70 19.95 19.00 19.20 0.1M
2021-01-07 19.30 19.30 18.70 19.20 0.1M
2021-01-06 18.00 19.35 18.00 18.65 0.0M
2021-01-05 19.45 19.45 18.10 18.60 0.1M
2021-01-04 19.45 19.45 18.35 18.90 0.1M
2021-01-01 19.55 19.75 18.15 18.55 0.1M