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
2023-12-29 26.90 27.55 26.80 27.45 0.8M
2023-12-28 28.10 28.10 25.80 26.25 0.9M
2023-12-27 26.80 26.80 26.80 26.80 0.2M
2023-12-26 25.00 25.55 24.95 25.55 0.3M
2023-12-22 24.35 24.75 24.05 24.35 0.3M
2023-12-21 23.10 23.90 22.40 23.65 0.2M
2023-12-20 24.90 24.90 23.00 23.10 0.3M
2023-12-19 23.70 24.20 23.65 24.05 0.3M
2023-12-18 23.65 24.40 23.00 23.40 0.1M
2023-12-15 23.55 23.95 23.05 23.35 0.1M
2023-12-14 24.35 24.50 23.60 23.75 0.2M
2023-12-13 24.50 24.95 23.70 24.20 0.1M
2023-12-12 24.45 24.45 23.85 24.15 0.2M
2023-12-11 23.80 24.00 22.90 23.85 0.3M
2023-12-08 22.70 23.40 22.40 23.10 0.3M
2023-12-07 22.70 22.70 22.00 22.40 0.2M
2023-12-06 22.45 22.55 22.05 22.35 0.2M
2023-12-05 22.95 22.95 22.00 22.20 0.1M
2023-12-04 22.10 22.40 21.95 22.10 0.1M
2023-12-01 22.05 22.45 21.80 21.90 0.1M
2023-11-30 22.10 22.45 21.80 22.05 0.1M
2023-11-29 22.65 22.65 22.00 22.05 0.1M
2023-11-28 22.50 22.90 21.85 22.30 0.2M
2023-11-24 22.90 22.95 22.00 22.50 0.1M
2023-11-23 22.95 22.95 22.05 22.35 0.1M
2023-11-22 22.50 23.00 22.25 22.45 0.1M
2023-11-21 22.80 23.00 22.40 22.50 0.1M
2023-11-20 22.95 23.25 22.00 22.80 0.1M
2023-11-17 22.85 23.10 22.15 22.45 0.1M
2023-11-16 23.25 23.45 22.50 22.90 0.1M
2023-11-15 23.00 23.35 22.25 23.05 0.1M
2023-11-13 22.55 23.45 22.40 22.85 0.1M
2023-11-12 22.35 22.80 22.05 22.50 0.1M
2023-11-10 22.40 22.40 21.60 21.80 0.1M
2023-11-09 22.50 22.50 21.80 21.95 0.1M
2023-11-08 22.05 22.50 22.05 22.15 0.1M
2023-11-07 22.60 22.65 21.20 22.00 0.1M
2023-11-06 22.45 22.70 22.00 22.30 0.1M
2023-11-03 22.60 22.80 21.80 22.10 0.1M
2023-11-02 22.20 22.45 21.80 21.95 0.1M
2023-11-01 22.30 22.40 21.65 21.95 0.0M
2023-10-31 22.60 22.90 22.00 22.40 0.0M
2023-10-30 22.45 23.10 22.10 22.40 0.1M
2023-10-27 23.25 23.30 21.65 22.35 0.1M
2023-10-26 21.55 22.50 20.55 22.25 0.2M
2023-10-25 22.70 23.00 21.55 21.60 0.2M
2023-10-23 23.80 24.35 22.65 22.65 0.2M
2023-10-20 24.70 24.80 23.65 23.80 0.1M
2023-10-19 24.35 24.90 23.55 24.35 0.1M
2023-10-18 24.25 24.50 23.65 23.90 0.1M
2023-10-17 24.15 24.70 23.90 24.25 0.1M
2023-10-16 24.50 24.75 24.00 24.15 0.1M
2023-10-13 24.75 25.15 24.00 24.25 0.1M
2023-10-12 25.25 25.40 23.90 24.60 0.1M
2023-10-11 25.70 25.70 24.60 24.80 0.2M
2023-10-10 23.00 24.50 23.00 24.50 0.2M
2023-10-09 24.30 24.40 23.25 23.35 0.3M
2023-10-06 24.55 25.10 24.15 24.45 0.2M
2023-10-05 25.35 25.50 24.30 24.55 0.2M
2023-10-04 25.20 25.75 24.00 25.10 0.3M
2023-10-03 24.65 25.00 23.45 24.90 0.3M
2023-09-29 25.40 25.50 24.65 24.65 0.2M
2023-09-28 26.90 27.50 25.80 25.95 0.9M
2023-09-27 27.00 27.85 26.00 26.80 3.3M
2023-09-26 23.85 27.70 23.50 27.20 10.3M
2023-09-25 22.45 24.35 22.10 23.75 2.1M
2023-09-22 22.25 22.45 21.65 22.00 0.4M
2023-09-21 22.75 23.00 22.20 22.30 0.6M
2023-09-20 21.95 23.10 21.95 22.50 1.0M
2023-09-18 22.15 22.35 21.75 21.95 0.7M
2023-09-15 22.35 22.55 21.70 21.80 0.7M
2023-09-14 22.80 23.20 22.20 22.30 1.0M
2023-09-13 21.40 22.65 21.40 22.45 1.2M
2023-09-12 23.35 23.35 21.15 21.50 1.2M
2023-09-11 23.95 24.00 23.00 23.25 0.7M
2023-09-08 23.50 24.00 23.35 23.65 0.9M
2023-09-07 23.35 23.85 23.15 23.30 0.8M
2023-09-06 22.40 24.05 22.40 23.10 1.8M
2023-09-05 22.30 22.90 22.15 22.35 0.5M
2023-09-04 22.65 22.70 22.15 22.30 0.5M
2023-09-01 22.90 23.15 22.25 22.35 0.4M
2023-08-31 22.65 23.45 22.65 22.85 0.4M
2023-08-30 24.10 25.15 22.40 22.65 1.1M
2023-08-29 23.60 24.45 23.55 23.85 0.9M
2023-08-28 22.45 23.70 22.25 23.35 1.3M
2023-08-25 22.40 22.70 21.70 22.20 0.6M
2023-08-24 21.45 23.60 21.45 22.00 3.2M
2023-08-23 20.05 21.30 19.90 21.05 0.5M
2023-08-22 19.90 20.05 19.70 19.75 0.2M
2023-08-21 20.25 20.35 19.70 19.80 0.1M
2023-08-18 19.95 20.15 19.70 19.90 0.2M
2023-08-17 20.25 20.25 19.70 19.80 0.2M
2023-08-16 20.35 20.55 19.80 19.90 0.2M
2023-08-14 20.50 20.75 19.85 20.35 0.3M
2023-08-11 21.50 21.50 20.75 21.00 0.2M
2023-08-10 21.00 21.75 20.75 21.20 0.2M
2023-08-09 21.50 21.65 20.55 20.90 0.4M
2023-08-08 21.10 21.40 20.95 21.25 0.3M
2023-08-07 20.75 21.25 20.60 20.90 0.4M
2023-08-04 20.25 20.45 19.90 20.30 0.4M
2023-08-03 19.75 20.25 19.40 20.10 0.3M
2023-08-02 20.65 20.65 19.50 19.70 0.4M
2023-08-01 20.25 20.75 20.20 20.35 0.4M
2023-07-31 20.95 20.95 20.20 20.25 0.3M
2023-07-28 20.65 21.55 20.10 20.65 0.6M
2023-07-27 20.55 21.50 20.50 20.55 0.3M
2023-07-26 21.00 21.40 20.85 20.95 0.2M
2023-07-25 21.60 21.90 20.55 20.90 0.4M
2023-07-24 22.00 22.30 21.40 21.55 0.7M
2023-07-21 20.45 22.10 20.40 21.80 0.9M
2023-07-20 20.80 20.80 20.15 20.40 0.4M
2023-07-19 22.00 22.30 20.55 20.80 0.9M
2023-07-18 21.90 23.25 21.20 21.80 1.7M
2023-07-17 19.90 22.45 19.85 21.30 3.3M
2023-07-14 17.95 19.80 17.15 19.35 1.6M
2023-07-13 17.85 18.05 17.55 17.70 0.2M
2023-07-12 18.20 18.20 17.75 17.85 0.2M
2023-07-11 18.10 18.35 18.00 18.10 0.2M
2023-07-10 17.90 18.35 17.75 17.90 0.4M
2023-07-07 17.70 17.95 17.55 17.70 0.2M
2023-07-06 17.75 17.75 17.40 17.60 0.2M
2023-07-05 17.30 17.65 17.30 17.50 0.2M
2023-07-04 17.50 17.55 17.05 17.15 0.1M
2023-07-03 17.60 17.85 17.25 17.40 0.2M
2023-06-30 17.40 17.70 17.30 17.45 0.2M
2023-06-28 17.30 17.65 17.00 17.15 0.1M
2023-06-27 17.45 17.70 17.10 17.25 0.2M
2023-06-26 17.35 17.65 16.95 17.20 0.1M
2023-06-23 17.55 17.85 17.05 17.35 0.1M
2023-06-22 18.50 18.70 17.35 17.50 0.4M
2023-06-21 18.35 18.80 18.10 18.35 0.5M
2023-06-20 19.35 19.35 17.20 18.10 0.9M
2023-06-19 16.70 18.25 16.50 17.85 1.4M
2023-06-16 16.70 16.70 16.40 16.50 0.1M
2023-06-15 16.60 16.80 16.45 16.55 0.1M
2023-06-14 16.95 16.95 16.50 16.60 0.1M
2023-06-13 16.90 17.00 16.55 16.80 0.1M
2023-06-12 16.05 16.60 15.90 16.45 0.1M
2023-06-09 16.90 16.90 15.40 15.85 0.4M
2023-06-08 17.05 17.05 16.45 16.70 0.2M
2023-06-07 17.10 17.15 16.85 17.00 0.1M
2023-06-06 17.00 17.05 16.80 16.95 0.2M
2023-06-05 16.80 16.85 16.55 16.80 0.2M
2023-06-02 16.45 16.70 16.20 16.60 0.2M
2023-06-01 16.20 16.40 15.90 16.20 0.1M
2023-05-31 15.90 16.10 15.65 16.05 0.1M
2023-05-30 16.40 16.40 15.55 15.95 0.1M
2023-05-29 16.80 16.80 15.80 16.05 0.2M
2023-05-26 16.50 16.80 16.25 16.55 0.2M
2023-05-25 16.40 16.60 15.90 16.35 0.2M
2023-05-24 15.95 16.35 15.85 15.90 0.0M
2023-05-23 16.45 16.45 15.95 16.10 0.1M
2023-05-22 16.20 16.35 15.90 16.15 0.1M
2023-05-19 16.30 16.45 15.55 16.15 0.1M
2023-05-18 15.25 16.25 15.25 15.90 0.3M
2023-05-17 15.50 15.50 15.15 15.25 0.0M
2023-05-16 15.20 15.45 15.20 15.35 0.0M
2023-05-15 15.25 15.65 15.20 15.25 0.1M
2023-05-12 15.45 15.70 15.25 15.35 0.0M
2023-05-11 15.75 15.75 15.25 15.45 0.1M
2023-05-10 15.25 15.65 15.25 15.45 0.0M
2023-05-09 15.90 15.90 15.25 15.35 0.1M
2023-05-08 15.95 16.10 15.40 15.65 0.1M
2023-05-05 15.40 16.10 15.40 15.75 0.2M
2023-05-04 15.50 15.75 15.00 15.55 0.1M
2023-05-03 15.60 15.85 15.45 15.65 0.1M
2023-05-02 15.45 15.95 15.40 15.65 0.1M
2023-04-28 16.00 16.00 15.25 15.40 0.1M
2023-04-27 16.45 16.50 15.70 15.95 0.1M
2023-04-26 14.95 16.90 14.80 15.75 0.3M
2023-04-25 15.00 15.30 14.00 14.80 0.1M
2023-04-24 15.10 15.30 14.90 15.00 0.0M
2023-04-21 15.00 15.15 14.90 14.95 0.1M
2023-04-20 15.15 15.30 14.90 15.00 0.0M
2023-04-19 15.10 15.35 15.00 15.15 0.1M
2023-04-18 15.50 15.50 15.00 15.10 0.0M
2023-04-17 15.10 15.35 14.65 15.25 0.1M
2023-04-13 15.15 15.25 15.00 15.15 0.0M
2023-04-12 15.10 15.45 15.00 15.10 0.0M
2023-04-11 15.45 15.60 15.00 15.25 0.1M
2023-04-10 15.70 15.70 15.05 15.25 0.1M
2023-04-06 15.65 15.65 15.05 15.35 0.2M
2023-04-05 14.45 15.40 14.10 15.30 0.4M
2023-04-03 14.35 14.35 13.90 14.25 0.4M
2023-03-31 14.50 14.55 13.50 13.90 0.3M
2023-03-29 14.20 14.45 13.95 14.20 0.1M
2023-03-28 14.80 14.90 13.25 13.90 0.3M
2023-03-27 15.25 16.20 14.20 14.55 0.2M
2023-03-24 15.85 15.85 14.75 14.95 0.1M
2023-03-23 16.00 16.00 15.40 15.55 0.1M
2023-03-22 16.35 16.35 15.50 15.95 0.1M
2023-03-21 15.85 16.90 15.60 16.20 0.5M
2023-03-20 14.00 15.70 13.80 15.25 0.2M
2023-03-17 14.05 14.25 13.85 14.00 0.1M
2023-03-16 14.45 14.45 13.80 14.00 0.1M
2023-03-15 15.10 15.10 13.60 14.25 0.1M
2023-03-14 15.00 15.25 14.55 14.70 0.1M
2023-03-13 15.25 15.50 15.00 15.05 0.1M
2023-03-10 15.20 15.50 15.20 15.25 0.1M
2023-03-09 15.20 15.95 15.20 15.40 0.1M
2023-03-08 15.65 15.65 15.25 15.40 0.1M
2023-03-06 15.40 16.00 15.25 15.50 0.2M
2023-03-03 15.45 15.50 14.75 15.10 0.2M
2023-03-02 15.45 15.55 15.10 15.20 0.0M
2023-03-01 14.75 15.55 14.75 15.25 0.1M
2023-02-28 15.05 15.35 15.05 15.10 0.0M
2023-02-27 15.50 15.50 15.00 15.10 0.1M
2023-02-24 15.25 15.60 15.20 15.35 0.1M
2023-02-23 15.15 15.40 15.05 15.25 0.1M
2023-02-22 15.45 15.80 15.10 15.35 0.1M
2023-02-21 15.95 15.95 15.40 15.60 0.1M
2023-02-20 15.90 16.00 15.70 15.75 0.1M
2023-02-17 15.60 16.00 15.60 15.75 0.0M
2023-02-16 16.00 16.20 15.80 15.90 0.1M
2023-02-15 16.00 16.35 15.90 16.00 0.1M
2023-02-14 16.40 16.40 15.90 16.15 0.1M
2023-02-13 16.75 16.75 16.00 16.15 0.2M
2023-02-10 15.70 16.00 15.65 15.85 0.0M
2023-02-09 15.60 16.00 15.60 15.80 0.1M
2023-02-08 15.95 16.00 15.60 15.75 0.1M
2023-02-07 16.10 16.15 15.10 15.60 0.1M
2023-02-06 16.15 16.20 15.60 15.95 0.1M
2023-02-03 16.15 16.40 15.80 16.00 0.1M
2023-02-02 16.45 16.65 16.05 16.30 0.1M
2023-02-01 16.75 16.95 16.30 16.45 0.1M
2023-01-31 16.65 17.70 15.95 16.65 0.1M
2023-01-30 16.70 16.90 16.35 16.45 0.1M
2023-01-27 16.85 17.10 16.40 16.70 0.1M
2023-01-25 17.80 17.80 16.95 17.10 0.1M
2023-01-24 16.95 17.95 16.95 17.55 0.3M
2023-01-23 17.20 17.20 16.75 17.10 0.2M
2023-01-20 16.75 17.45 16.10 16.90 0.2M
2023-01-19 16.95 16.95 16.50 16.60 0.1M
2023-01-18 16.65 17.60 16.55 16.80 0.2M
2023-01-17 16.60 16.70 16.45 16.65 0.1M
2023-01-16 16.70 16.70 16.35 16.45 0.0M
2023-01-13 16.35 16.95 16.15 16.55 0.1M
2023-01-12 16.70 17.20 16.10 16.25 0.1M
2023-01-11 16.55 16.65 16.50 16.55 0.0M
2023-01-10 16.75 16.75 16.45 16.55 0.1M
2023-01-09 16.80 16.80 16.35 16.55 0.1M
2023-01-06 16.45 16.65 16.40 16.45 0.0M
2023-01-05 16.60 16.70 16.30 16.45 0.0M
2023-01-04 16.85 16.85 16.35 16.60 0.1M
2023-01-03 16.65 16.80 16.50 16.75 0.1M
2023-01-02 16.80 16.80 16.55 16.65 0.1M