Airan

AIRA
🏛️ india →
24.37
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:35 25.17 25.17 25.17 25.17 0.0K
10:05 25.17 25.17 25.17 25.17 0.1K
12:05 25.00 25.00 25.00 25.00 2.6K
12:10 24.95 24.95 24.70 24.70 3.0K
14:20 25.00 25.00 25.00 25.00 0.2K
14:40 25.00 25.00 25.00 25.00 0.1K
15:15 24.94 24.94 24.94 24.94 0.1K
15:20 24.94 24.94 24.94 24.94 0.5K
15:25 24.94 24.94 24.94 24.94 0.1K
Date Open Price High Price Low Price Close Price Volume
2025-10-07 24.95 24.95 24.26 24.37 0.0M
2025-10-06 25.34 25.60 24.80 24.86 0.0M
2025-10-03 24.10 26.04 24.10 25.33 0.0M
2025-10-01 25.03 26.65 24.94 25.59 0.0M
2025-09-30 25.10 25.17 24.70 24.94 0.0M
2025-09-29 24.80 25.08 24.80 25.00 0.0M
2025-09-26 25.25 25.30 24.59 24.70 0.0M
2025-09-25 25.05 25.67 25.02 25.09 0.0M
2025-09-24 25.80 25.83 25.32 25.39 0.0M
2025-09-23 26.21 26.30 25.50 25.73 0.0M
2025-09-22 26.02 26.64 26.02 26.08 0.0M
2025-09-19 26.20 27.43 25.72 26.88 0.0M
2025-09-18 26.20 26.48 25.88 26.19 0.0M
2025-09-17 26.63 26.63 25.90 26.03 0.0M
2025-09-16 25.52 26.06 25.52 25.99 0.0M
2025-09-15 25.41 25.88 25.29 25.56 0.0M
2025-09-12 26.48 26.48 25.23 25.41 0.0M
2025-09-11 26.00 26.50 25.80 25.87 0.0M
2025-09-10 25.55 26.46 25.11 26.27 0.0M
2025-09-09 25.60 25.80 25.35 25.43 0.0M
2025-09-08 25.66 25.78 24.30 25.48 0.0M
2025-09-05 25.20 25.89 25.04 25.56 0.0M
2025-09-04 27.00 27.00 25.32 25.37 0.0M
2025-09-03 25.50 26.33 25.31 25.68 0.0M
2025-09-02 25.70 25.91 25.28 25.67 0.0M
2025-09-01 26.98 26.98 25.02 25.70 0.0M
2025-08-29 25.36 25.50 24.84 25.01 0.0M
2025-08-28 25.11 25.73 25.05 25.06 0.0M
2025-08-26 25.55 26.29 25.23 25.64 0.0M
2025-08-25 26.49 26.49 25.86 25.93 0.0M
2025-08-22 26.55 26.55 25.96 26.22 0.0M
2025-08-21 26.50 26.92 26.43 26.48 0.0M
2025-08-20 27.02 27.02 26.26 26.40 0.0M
2025-08-19 26.40 26.78 26.40 26.70 0.0M
2025-08-18 27.30 27.30 26.24 26.38 0.0M
2025-08-14 26.68 27.35 26.68 27.17 0.0M
2025-08-13 26.90 27.48 26.90 27.28 0.0M
2025-08-12 26.90 29.26 26.47 26.87 0.7M
2025-08-11 26.04 26.93 26.04 26.91 0.0M
2025-08-08 26.75 26.88 26.12 26.19 0.0M
2025-08-07 26.70 26.86 26.23 26.64 0.0M
2025-08-06 26.90 27.47 26.55 26.63 0.0M
2025-08-05 27.10 27.10 25.55 26.82 0.0M
2025-08-04 26.80 27.00 26.58 26.98 0.0M
2025-08-01 27.15 27.15 26.46 26.70 0.0M
2025-07-31 26.85 27.32 26.58 27.04 0.0M
2025-07-30 27.49 27.49 26.99 27.02 0.0M
2025-07-29 26.96 27.24 26.61 27.01 0.0M
2025-07-28 27.51 28.13 26.60 26.96 0.0M
2025-07-25 27.89 28.13 27.40 27.60 0.0M
2025-07-24 28.13 29.31 27.86 28.04 0.1M
2025-07-23 28.70 28.93 28.20 28.43 0.0M
2025-07-22 29.01 29.23 28.50 28.78 0.0M
2025-07-21 29.21 29.50 28.50 28.93 0.0M
2025-07-18 29.70 29.87 28.95 29.15 0.0M
2025-07-17 29.59 30.30 29.30 29.56 0.0M
2025-07-16 30.31 30.31 29.59 29.94 0.0M
2025-07-15 30.58 30.58 29.50 29.75 0.0M
2025-07-14 30.01 30.77 29.50 29.91 0.0M
2025-07-11 29.74 31.55 29.40 30.22 0.1M
2025-07-10 30.80 30.80 29.55 29.85 0.0M
2025-07-09 30.00 30.82 29.82 30.17 0.0M
2025-07-08 30.02 30.29 29.90 30.07 0.0M
2025-07-07 30.01 30.99 30.01 30.31 0.0M
2025-07-04 30.85 31.10 30.25 30.60 0.0M
2025-07-03 31.00 31.37 30.85 30.98 0.0M
2025-07-02 32.63 32.63 30.91 31.05 0.0M
2025-07-01 32.01 32.50 31.82 31.99 0.1M
2025-06-30 30.21 32.20 29.91 31.80 0.1M
2025-06-27 30.14 30.60 29.51 29.85 0.0M
2025-06-26 30.90 30.94 29.67 30.16 0.0M
2025-06-25 29.84 31.31 29.61 30.44 0.1M
2025-06-24 29.26 29.95 29.26 29.77 0.0M
2025-06-23 29.36 29.52 28.73 29.18 0.0M
2025-06-20 28.40 29.89 28.40 29.25 0.0M
2025-06-19 29.80 30.00 29.00 29.11 0.0M
2025-06-18 30.50 30.74 29.35 29.76 0.0M
2025-06-17 30.92 31.69 30.30 30.56 0.0M
2025-06-16 29.01 32.68 29.01 30.91 0.1M
2025-06-13 29.13 30.40 28.50 30.24 0.1M
2025-06-12 30.59 31.50 29.22 29.93 0.2M
2025-06-11 27.21 32.35 27.21 30.59 0.1M
2025-06-10 27.32 27.75 27.22 27.32 0.0M
2025-06-09 27.16 27.80 27.01 27.35 0.0M
2025-06-06 27.65 27.75 27.22 27.48 0.0M
2025-06-05 28.91 28.92 27.33 27.51 0.0M
2025-06-04 26.58 28.94 26.58 28.36 0.0M
2025-06-03 26.67 27.45 26.33 27.09 0.0M
2025-06-02 25.13 26.90 25.13 26.51 0.0M
2025-05-30 26.37 27.16 26.31 26.86 0.0M
2025-05-29 26.31 27.28 26.31 26.83 0.0M
2025-05-28 28.06 28.11 27.35 27.95 0.0M
2025-05-27 27.35 28.45 27.35 27.95 0.0M
2025-05-26 27.14 27.74 27.05 27.31 0.0M
2025-05-23 27.65 27.78 27.26 27.44 0.0M
2025-05-22 27.15 27.70 27.15 27.42 0.0M
2025-05-21 27.24 27.70 27.04 27.68 0.0M
2025-05-20 28.10 28.10 26.80 27.24 0.0M
2025-05-19 28.07 28.72 27.76 27.95 0.0M
2025-05-16 27.13 28.55 27.13 28.12 0.1M
2025-05-15 25.75 27.92 25.75 27.54 0.0M
2025-05-14 27.49 27.49 26.64 27.21 0.0M
2025-05-13 26.50 27.28 26.30 26.62 0.0M
2025-05-12 25.32 26.50 25.32 26.44 0.0M
2025-05-09 24.01 25.07 24.01 24.79 0.0M
2025-05-08 26.00 26.00 25.07 25.37 0.0M
2025-05-07 24.50 25.49 24.50 25.12 0.0M
2025-05-06 26.15 26.35 25.56 25.86 0.0M
2025-05-05 25.65 26.78 25.65 26.08 0.0M
2025-05-02 26.74 26.74 25.50 25.65 0.0M
2025-04-30 26.80 26.97 26.01 26.11 0.0M
2025-04-29 27.58 27.71 26.51 26.72 0.0M
2025-04-28 27.30 27.76 27.01 27.28 0.0M
2025-04-25 29.18 29.18 27.07 27.35 0.0M
2025-04-24 28.90 29.20 28.39 28.61 0.0M
2025-04-23 29.35 29.41 28.32 28.88 0.0M
2025-04-22 31.95 32.38 28.60 28.87 0.0M
2025-04-21 28.38 28.76 27.94 28.69 0.0M
2025-04-17 28.55 28.70 28.01 28.38 0.0M
2025-04-16 27.79 28.54 27.79 28.06 0.0M
2025-04-15 28.44 28.44 27.30 27.73 0.0M
2025-04-11 26.95 27.83 26.23 26.95 0.0M
2025-04-09 26.80 27.50 26.10 26.51 0.0M
2025-04-08 28.40 28.40 26.23 26.57 0.0M
2025-04-07 26.59 26.59 25.61 26.21 0.0M
2025-04-04 28.99 28.99 27.35 27.65 0.0M
2025-04-03 27.86 28.40 27.47 28.18 0.0M
2025-04-02 27.50 27.99 26.96 27.93 0.0M
2025-04-01 26.72 27.55 26.08 27.32 0.0M
2025-03-28 27.27 27.82 26.58 26.72 0.0M
2025-03-27 26.90 27.38 26.73 27.27 0.0M
2025-03-26 28.10 28.19 26.60 26.68 0.0M
2025-03-25 29.54 30.13 27.31 28.08 0.0M
2025-03-24 29.25 29.99 28.65 29.50 0.1M
2025-03-21 26.56 29.78 26.56 28.64 0.0M
2025-03-20 26.90 27.82 26.90 27.04 0.0M
2025-03-19 26.86 27.79 26.81 26.98 0.0M
2025-03-18 26.21 26.98 26.21 26.78 0.0M
2025-03-17 26.24 26.96 25.84 26.07 0.0M
2025-03-13 27.65 27.65 26.00 26.15 0.0M
2025-03-12 27.74 27.74 26.88 27.07 0.0M
2025-03-11 24.51 28.00 24.51 26.89 0.0M
2025-03-10 29.89 29.89 27.90 28.01 0.0M
2025-03-07 28.50 29.29 27.89 29.01 0.0M
2025-03-06 26.11 28.48 26.11 28.10 0.0M
2025-03-05 23.12 26.35 23.12 26.07 0.0M
2025-03-04 22.51 25.00 22.51 24.33 0.0M
2025-03-03 26.76 26.76 23.58 24.16 0.1M
2025-02-28 25.15 27.17 25.04 25.52 0.0M
2025-02-27 28.24 28.24 26.34 26.77 0.0M
2025-02-25 28.66 28.71 27.66 27.69 0.0M
2025-02-24 29.24 29.24 27.92 28.19 0.0M
2025-02-21 30.01 30.01 28.50 29.16 0.0M
2025-02-20 29.40 29.66 28.82 29.00 0.0M
2025-02-19 27.81 29.49 27.62 28.91 0.0M
2025-02-18 28.39 29.36 27.04 27.44 0.0M
2025-02-17 31.88 31.88 28.44 29.22 0.0M
2025-02-14 29.11 30.62 28.35 29.36 0.0M
2025-02-13 30.94 30.94 29.80 29.97 0.0M
2025-02-12 31.29 31.29 29.40 30.16 0.0M
2025-02-11 31.28 31.83 29.32 30.62 0.0M
2025-02-10 31.99 32.66 31.67 31.91 0.1M
2025-02-07 32.82 32.82 31.53 31.74 0.0M
2025-02-06 31.58 32.54 31.58 32.18 0.0M
2025-02-05 31.94 32.33 31.60 32.04 0.0M
2025-02-04 30.68 33.49 30.42 31.46 0.0M
2025-02-03 31.13 31.68 30.03 30.71 0.0M
2025-02-01 31.81 31.86 30.54 31.50 0.0M
2025-01-31 30.68 31.99 30.29 31.08 0.0M
2025-01-30 31.01 31.01 30.08 30.18 0.0M
2025-01-29 29.60 30.77 29.60 30.40 0.0M
2025-01-28 31.19 31.19 28.10 29.59 0.0M
2025-01-27 33.90 33.90 30.31 30.57 0.0M
2025-01-24 33.24 33.42 31.84 32.09 0.0M
2025-01-23 33.94 33.94 32.08 32.75 0.0M
2025-01-22 33.30 33.63 32.01 32.48 0.0M
2025-01-21 34.10 35.87 33.02 33.28 0.0M
2025-01-20 34.56 34.56 32.09 33.52 0.1M
2025-01-17 32.78 34.38 32.78 33.98 0.0M
2025-01-16 32.54 35.60 32.54 33.37 0.0M
2025-01-15 32.90 32.90 31.99 32.54 0.0M
2025-01-14 32.00 32.90 31.58 32.46 0.1M
2025-01-13 32.19 35.20 30.68 31.64 0.0M
2025-01-10 33.92 34.49 32.62 32.78 0.0M
2025-01-09 36.20 36.40 34.41 34.55 0.0M
2025-01-08 32.49 37.09 32.48 35.70 0.2M
2025-01-07 32.99 32.99 31.82 32.08 0.0M
2025-01-06 34.00 34.06 31.50 32.00 0.0M
2025-01-03 32.54 35.45 32.54 34.00 0.0M
2025-01-02 33.89 33.89 33.03 33.20 0.0M
2025-01-01 33.44 34.65 33.01 33.20 0.0M