Airan

AIRA
🏛️ india →
25.34
Last Update: 2025-10-03
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
2022-12-30 16.75 16.80 16.50 16.65 0.2M
2022-12-29 16.85 16.95 16.40 16.45 0.2M
2022-12-28 16.80 17.05 16.55 16.85 0.2M
2022-12-27 16.50 17.55 16.20 16.80 0.3M
2022-12-26 15.05 16.65 14.75 16.25 0.2M
2022-12-23 16.00 16.00 15.05 15.10 0.4M
2022-12-22 17.00 17.15 15.25 16.20 0.5M
2022-12-21 17.85 17.85 17.05 17.10 0.2M
2022-12-20 17.90 17.90 17.45 17.55 0.1M
2022-12-19 17.55 17.75 17.55 17.60 0.1M
2022-12-16 17.90 17.95 17.50 17.70 0.1M
2022-12-15 18.20 18.20 17.80 17.90 0.2M
2022-12-14 17.90 18.15 17.80 17.95 0.3M
2022-12-13 17.80 18.35 17.70 18.00 0.2M
2022-12-12 17.55 18.50 17.55 18.00 0.1M
2022-12-09 17.75 17.95 17.50 17.55 0.1M
2022-12-08 17.95 18.00 17.65 17.75 0.1M
2022-12-07 17.95 17.95 17.25 17.75 0.2M
2022-12-06 17.90 18.10 17.80 17.85 0.1M
2022-12-05 18.10 18.30 17.10 17.75 0.2M
2022-12-02 18.25 18.30 18.05 18.10 0.1M
2022-12-01 18.30 18.50 18.05 18.15 0.1M
2022-11-30 18.50 18.60 17.85 18.10 0.2M
2022-11-29 17.00 18.75 16.95 18.35 0.8M
2022-11-28 16.85 17.15 16.75 17.00 0.1M
2022-11-25 16.75 17.00 16.70 16.85 0.1M
2022-11-24 17.05 17.05 16.60 16.70 0.2M
2022-11-23 17.05 17.15 16.90 17.00 0.1M
2022-11-22 17.00 17.20 16.90 17.05 0.1M
2022-11-21 17.05 17.25 16.85 16.95 0.1M
2022-11-18 17.20 17.20 17.00 17.20 0.1M
2022-11-17 17.35 17.55 16.90 17.00 0.2M
2022-11-16 17.45 17.50 17.15 17.35 0.1M
2022-11-15 17.40 17.45 17.25 17.35 0.1M
2022-11-14 17.40 17.50 17.30 17.30 0.2M
2022-11-11 17.45 17.45 17.20 17.30 0.2M
2022-11-10 17.35 17.50 17.10 17.35 0.1M
2022-11-09 17.60 17.60 17.35 17.45 0.1M
2022-11-07 17.55 17.70 17.25 17.40 0.1M
2022-11-04 17.75 17.75 17.50 17.60 0.1M
2022-11-03 17.55 17.60 17.40 17.55 0.1M
2022-11-02 17.50 17.70 17.35 17.60 0.1M
2022-11-01 17.40 17.50 17.20 17.35 0.1M
2022-10-31 17.50 17.60 17.20 17.25 0.1M
2022-10-28 17.30 17.65 17.30 17.45 0.1M
2022-10-27 17.85 17.85 17.35 17.45 0.1M
2022-10-25 17.65 17.80 17.45 17.65 0.1M
2022-10-24 17.30 17.65 17.20 17.50 0.1M
2022-10-21 17.10 17.50 17.10 17.15 0.1M
2022-10-20 17.70 17.70 17.15 17.25 0.2M
2022-10-19 17.55 17.95 17.45 17.55 0.1M
2022-10-18 17.70 17.80 17.55 17.65 0.1M
2022-10-17 17.85 17.85 17.45 17.60 0.1M
2022-10-14 17.95 17.95 17.35 17.65 0.1M
2022-10-13 18.20 18.20 17.45 17.75 0.1M
2022-10-12 18.10 18.90 17.00 17.95 0.2M
2022-10-11 18.15 18.45 18.00 18.00 0.1M
2022-10-10 18.20 18.50 18.10 18.30 0.1M
2022-10-07 18.90 18.90 18.20 18.45 0.1M
2022-10-06 18.20 19.45 18.10 18.70 0.2M
2022-10-04 17.75 18.15 17.65 17.90 0.1M
2022-10-03 17.80 17.80 17.35 17.60 0.1M
2022-09-30 17.60 17.70 17.25 17.60 0.1M
2022-09-29 17.70 17.70 17.25 17.50 0.1M
2022-09-28 17.90 17.90 17.30 17.35 0.2M
2022-09-27 17.70 17.95 17.55 17.70 0.1M
2022-09-26 18.10 18.30 17.30 17.70 0.3M
2022-09-23 18.50 18.65 18.05 18.10 0.2M
2022-09-22 18.60 18.90 18.45 18.50 0.1M
2022-09-21 18.95 18.95 18.55 18.65 0.1M
2022-09-20 18.60 19.00 18.60 18.85 0.2M
2022-09-19 18.95 18.95 18.05 18.55 0.2M
2022-09-16 19.05 19.05 18.60 18.65 0.3M
2022-09-15 18.90 19.10 18.85 19.00 0.2M
2022-09-14 18.85 19.05 18.75 19.00 0.2M
2022-09-13 18.90 19.15 18.80 18.95 0.4M
2022-09-12 18.90 19.20 18.70 18.75 0.5M
2022-09-09 19.05 19.10 18.60 18.90 0.4M
2022-09-08 19.10 19.35 18.75 18.85 0.8M
2022-09-07 19.25 19.40 18.80 18.90 0.7M
2022-09-06 19.55 19.70 19.05 19.20 0.4M
2022-09-05 19.30 19.75 19.30 19.55 0.3M
2022-09-02 19.55 21.00 18.80 19.50 0.9M
2022-09-01 19.35 19.60 19.25 19.35 0.2M
2022-08-30 19.35 19.55 19.30 19.40 0.2M
2022-08-29 19.30 19.35 19.05 19.30 0.2M
2022-08-26 19.40 19.65 19.30 19.45 0.2M
2022-08-25 19.60 19.80 19.30 19.45 0.2M
2022-08-24 19.30 19.65 19.15 19.45 0.1M
2022-08-23 19.15 19.55 19.05 19.30 0.2M
2022-08-22 19.45 19.50 19.10 19.15 0.2M
2022-08-19 19.70 19.70 19.35 19.45 0.2M
2022-08-18 19.85 20.05 19.50 19.55 0.5M
2022-08-17 19.90 20.05 19.65 19.70 0.5M
2022-08-16 21.00 21.00 19.80 19.85 0.8M
2022-08-12 19.70 20.80 19.70 20.65 0.5M
2022-08-11 19.85 20.30 19.70 19.80 0.3M
2022-08-10 20.25 20.50 20.05 20.20 0.2M
2022-08-08 20.05 20.40 19.80 20.25 0.2M
2022-08-05 20.05 20.15 19.50 19.90 0.2M
2022-08-04 20.35 20.40 20.00 20.05 0.3M
2022-08-03 20.35 20.50 20.05 20.30 0.1M
2022-08-02 20.60 20.60 20.20 20.30 0.2M
2022-08-01 20.45 20.55 20.15 20.45 0.2M
2022-07-29 20.85 20.85 20.15 20.20 0.3M
2022-07-28 20.50 20.90 20.35 20.45 0.2M
2022-07-27 20.35 21.20 20.25 20.40 0.2M
2022-07-26 21.40 21.80 20.20 20.60 0.3M
2022-07-25 21.00 21.90 20.70 21.25 0.8M
2022-07-22 19.80 20.90 19.80 20.20 0.2M
2022-07-21 19.90 20.10 19.60 19.85 0.2M
2022-07-20 20.00 20.15 19.90 20.00 0.2M
2022-07-19 20.10 20.15 19.00 19.80 0.2M
2022-07-18 19.95 20.15 19.85 19.95 0.2M
2022-07-15 19.70 20.05 19.70 19.90 0.1M
2022-07-14 19.95 20.05 19.75 19.90 0.1M
2022-07-13 20.20 20.20 19.70 19.85 0.2M
2022-07-12 20.20 20.25 20.00 20.05 0.2M
2022-07-11 20.25 20.35 19.95 20.10 0.3M
2022-07-08 20.25 20.30 20.10 20.15 0.1M
2022-07-07 20.15 20.30 20.10 20.15 0.1M
2022-07-06 20.35 20.35 20.00 20.05 0.1M
2022-07-05 20.20 20.40 20.15 20.20 0.1M
2022-07-04 20.10 20.45 20.05 20.20 0.1M
2022-07-01 19.60 20.40 19.60 20.10 0.1M
2022-06-30 19.85 20.30 19.70 19.80 0.2M
2022-06-29 20.20 20.45 20.00 20.05 0.2M
2022-06-28 20.25 20.45 19.85 20.30 0.2M
2022-06-27 20.30 20.90 20.10 20.30 0.3M
2022-06-24 19.45 20.45 19.15 20.05 0.3M
2022-06-23 19.65 19.75 19.30 19.65 0.2M
2022-06-22 20.10 20.10 19.05 19.25 0.2M
2022-06-21 19.60 19.95 18.70 19.75 0.2M
2022-06-20 20.95 21.00 19.05 19.15 0.4M
2022-06-17 20.80 20.85 19.75 20.50 0.3M
2022-06-16 22.50 22.50 20.50 20.85 0.5M
2022-06-15 22.05 22.40 21.45 21.70 0.3M
2022-06-14 20.50 21.70 20.50 21.45 0.3M
2022-06-13 21.60 21.95 20.50 20.85 0.8M
2022-06-10 22.00 23.00 20.90 21.35 1.2M
2022-06-09 22.10 23.90 21.30 21.80 1.1M
2022-06-08 23.95 24.25 21.15 21.80 1.2M
2022-06-07 23.45 25.25 23.00 23.60 3.4M
2022-06-06 21.00 22.85 20.05 22.85 2.6M
2022-06-03 19.50 19.50 18.90 19.05 0.1M
2022-06-02 19.40 19.40 18.90 19.20 0.1M
2022-06-01 19.35 19.60 19.20 19.25 0.0M
2022-05-31 19.20 19.55 19.00 19.30 0.1M
2022-05-30 19.05 19.50 18.95 19.25 0.1M
2022-05-27 19.40 19.40 18.80 19.00 0.1M
2022-05-26 18.20 19.50 18.00 18.75 0.2M
2022-05-25 19.10 19.45 18.50 18.65 0.1M
2022-05-24 19.50 19.55 18.85 19.25 0.1M
2022-05-23 20.00 20.45 19.50 19.65 0.2M
2022-05-20 19.55 19.60 19.20 19.30 0.3M
2022-05-19 18.20 19.70 18.20 19.15 0.2M
2022-05-18 18.80 19.15 18.35 18.70 0.4M
2022-05-17 19.40 19.50 18.40 18.60 0.4M
2022-05-16 19.85 19.85 18.70 19.10 0.1M
2022-05-13 18.20 19.55 18.20 18.75 0.1M
2022-05-12 18.10 18.55 17.05 17.95 0.2M
2022-05-11 19.25 19.55 18.25 18.35 0.2M
2022-05-10 19.05 19.80 19.05 19.25 0.1M
2022-05-09 19.20 19.45 18.60 19.15 0.1M
2022-05-06 19.70 19.80 19.25 19.45 0.2M
2022-05-05 20.20 20.50 19.80 19.95 0.2M
2022-05-04 20.50 20.95 19.95 20.15 0.2M
2022-05-02 20.35 21.25 20.30 20.40 0.2M
2022-04-29 21.00 21.20 20.70 20.80 0.1M
2022-04-28 21.45 21.75 20.60 20.80 0.2M
2022-04-27 22.25 22.25 20.45 20.95 0.4M
2022-04-26 22.65 23.00 21.80 21.90 0.3M
2022-04-25 22.40 23.00 21.80 22.35 0.5M
2022-04-22 20.70 22.95 20.35 22.00 1.5M
2022-04-21 20.75 21.10 20.40 20.50 0.4M
2022-04-20 20.95 21.25 20.40 20.45 0.3M
2022-04-19 20.65 22.45 20.20 20.75 0.6M
2022-04-18 21.00 21.75 20.30 20.55 0.3M
2022-04-13 21.90 22.75 20.95 21.25 0.3M
2022-04-12 22.85 22.85 20.90 21.40 0.3M
2022-04-11 23.30 23.65 21.80 22.35 0.4M
2022-04-08 23.20 23.80 22.20 23.30 0.2M
2022-04-07 24.85 25.20 22.95 23.20 0.5M
2022-04-06 25.00 25.70 24.55 24.85 0.7M
2022-04-05 24.00 25.50 23.50 24.80 2.5M
2022-04-04 21.80 23.00 20.55 23.00 1.4M
2022-04-01 18.15 19.45 18.15 19.20 0.2M
2022-03-31 18.85 18.85 18.05 18.10 0.2M
2022-03-30 17.65 18.80 17.60 18.55 0.2M
2022-03-29 18.15 18.15 17.00 17.60 0.3M
2022-03-28 18.75 19.05 17.55 18.05 0.3M
2022-03-25 19.60 19.75 18.90 19.05 0.2M
2022-03-24 19.85 19.85 19.35 19.60 0.1M
2022-03-23 19.95 19.95 19.50 19.85 0.2M
2022-03-22 19.80 19.95 19.60 19.65 0.1M
2022-03-21 19.90 20.20 19.65 19.80 0.1M
2022-03-17 20.20 20.20 17.10 19.60 0.2M
2022-03-16 20.00 20.10 19.50 19.85 0.1M
2022-03-15 19.85 20.15 19.65 19.75 0.1M
2022-03-14 20.00 20.25 19.80 19.85 0.1M
2022-03-11 20.00 20.30 19.80 20.00 0.1M
2022-03-10 20.45 20.65 19.90 20.05 0.1M
2022-03-09 19.75 20.20 19.60 19.95 0.2M
2022-03-08 19.50 19.80 19.20 19.55 0.1M
2022-03-07 19.45 19.70 19.15 19.25 0.1M
2022-03-04 19.65 20.00 19.50 19.85 0.1M
2022-03-03 20.10 20.30 19.85 19.95 0.1M
2022-03-02 19.15 20.20 19.15 19.85 0.1M
2022-02-28 20.10 20.50 19.25 19.95 0.2M
2022-02-25 19.20 20.30 19.20 20.15 0.2M
2022-02-24 18.80 20.35 18.80 18.85 0.3M
2022-02-23 20.80 21.35 20.80 20.90 0.1M
2022-02-22 20.15 21.45 20.15 20.55 0.2M
2022-02-21 22.25 22.55 21.50 21.60 0.2M
2022-02-18 22.50 22.85 22.35 22.50 0.2M
2022-02-17 22.90 23.25 22.40 22.50 0.2M
2022-02-16 22.95 23.65 22.60 22.65 0.4M
2022-02-15 22.40 22.90 21.40 22.55 0.4M
2022-02-14 23.50 23.70 22.20 22.40 0.4M
2022-02-11 24.00 24.20 23.65 23.90 0.4M
2022-02-10 25.00 25.50 24.25 24.35 0.8M
2022-02-09 24.20 25.25 23.80 24.85 0.9M
2022-02-08 24.45 25.60 23.85 24.20 2.6M
2022-02-07 24.75 26.00 24.10 24.40 2.8M
2022-02-04 24.45 24.65 23.75 24.40 0.6M
2022-02-03 24.25 24.30 23.55 24.10 0.5M
2022-02-02 23.60 24.40 23.30 23.95 0.6M
2022-02-01 24.35 24.70 23.25 23.70 1.0M
2022-01-31 24.70 26.75 23.45 23.80 2.1M
2022-01-28 25.90 25.90 24.20 24.40 0.6M
2022-01-27 23.90 25.90 23.35 24.75 0.7M
2022-01-25 22.00 24.90 22.00 24.00 0.5M
2022-01-24 24.25 24.25 23.05 23.25 0.4M
2022-01-21 24.50 24.90 24.05 24.30 0.5M
2022-01-20 24.50 24.80 24.20 24.45 0.6M
2022-01-19 24.00 24.25 23.50 23.90 0.3M
2022-01-18 23.65 24.75 23.40 23.80 1.3M
2022-01-17 24.15 24.40 23.40 23.50 1.7M
2022-01-14 25.60 25.60 23.75 23.80 1.6M
2022-01-13 24.10 25.60 23.65 24.85 2.9M
2022-01-12 24.00 24.80 23.30 23.55 1.3M
2022-01-11 24.90 25.75 23.50 23.60 2.1M
2022-01-10 25.85 25.95 24.40 24.60 2.9M
2022-01-07 25.40 26.20 23.70 23.95 1.5M
2022-01-06 24.50 24.50 23.50 23.85 1.0M
2022-01-05 25.90 27.50 23.75 24.60 1.6M
2022-01-04 27.90 28.40 25.25 25.40 2.9M
2022-01-03 24.50 25.85 24.50 25.85 0.7M