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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 27.50 27.73 26.95 27.46 0.2M
2023-12-28 28.10 28.22 26.00 26.41 0.3M
2023-12-27 26.25 26.88 26.25 26.88 0.1M
2023-12-26 25.34 25.60 25.10 25.60 0.2M
2023-12-22 24.20 24.60 24.05 24.39 0.1M
2023-12-21 22.81 23.90 22.80 23.77 0.0M
2023-12-20 24.98 24.98 23.04 23.09 0.1M
2023-12-19 23.79 24.20 23.25 24.10 0.1M
2023-12-18 23.53 23.80 23.05 23.53 0.0M
2023-12-15 24.20 24.20 22.80 23.53 0.0M
2023-12-14 24.04 24.64 22.85 23.90 0.1M
2023-12-13 24.90 24.90 23.80 24.04 0.1M
2023-12-12 24.40 24.98 23.67 24.27 0.1M
2023-12-11 24.15 24.15 23.11 23.85 0.0M
2023-12-08 22.84 23.35 22.40 23.08 0.1M
2023-12-07 22.40 22.60 22.04 22.50 0.0M
2023-12-06 22.64 22.64 22.20 22.28 0.0M
2023-12-05 22.17 22.30 21.83 22.14 0.0M
2023-12-04 22.00 22.40 21.85 22.17 0.0M
2023-12-01 22.22 22.22 21.76 22.00 0.0M
2023-11-30 22.31 22.31 21.60 22.08 0.0M
2023-11-29 22.25 22.65 22.00 22.34 0.0M
2023-11-28 22.40 22.95 21.75 22.03 0.0M
2023-11-24 22.22 22.80 22.10 22.36 0.0M
2023-11-23 22.90 22.90 22.25 22.54 0.0M
2023-11-22 22.75 23.00 22.25 22.63 0.0M
2023-11-21 22.50 23.40 22.24 22.47 0.0M
2023-11-20 22.50 23.00 22.50 22.69 0.0M
2023-11-17 22.98 23.00 22.05 22.47 0.0M
2023-11-16 23.05 23.25 21.96 22.16 0.0M
2023-11-15 23.50 23.50 22.40 23.11 0.0M
2023-11-13 22.65 22.99 22.60 22.70 0.0M
2023-11-12 21.71 22.65 21.71 22.65 0.0M
2023-11-10 22.48 22.48 21.63 21.80 0.0M
2023-11-09 21.76 22.40 21.76 21.86 0.0M
2023-11-08 22.67 22.67 21.25 22.04 0.0M
2023-11-07 22.21 23.25 21.80 22.20 0.0M
2023-11-06 22.69 22.90 21.65 22.18 0.0M
2023-11-03 22.06 22.60 21.90 22.00 0.0M
2023-11-02 22.69 22.69 21.91 22.01 0.0M
2023-11-01 22.00 22.70 22.00 22.17 0.0M
2023-10-31 22.25 22.79 21.70 22.45 0.0M
2023-10-30 22.98 22.98 22.15 22.48 0.0M
2023-10-27 21.40 23.15 21.40 22.50 0.0M
2023-10-26 21.17 22.29 20.53 22.05 0.0M
2023-10-25 22.80 22.80 21.58 21.61 0.1M
2023-10-23 24.20 24.25 22.71 22.71 0.0M
2023-10-20 24.45 24.75 23.90 23.90 0.0M
2023-10-19 24.38 24.38 23.67 24.24 0.0M
2023-10-18 24.70 24.70 23.94 24.02 0.0M
2023-10-17 24.16 24.90 23.68 24.35 0.0M
2023-10-16 24.98 25.00 24.01 24.14 0.0M
2023-10-13 24.98 25.00 24.15 24.88 0.0M
2023-10-12 23.70 25.00 23.70 24.50 0.0M
2023-10-11 24.70 25.60 23.40 24.88 0.0M
2023-10-10 23.99 24.39 23.23 24.39 0.0M
2023-10-09 24.00 24.00 23.22 23.23 0.0M
2023-10-06 25.00 25.40 24.00 24.44 0.1M
2023-10-05 25.40 25.50 24.55 24.78 0.0M
2023-10-04 24.40 25.50 24.40 25.30 0.1M
2023-10-03 24.25 25.45 23.51 25.19 0.1M
2023-09-29 26.50 26.50 24.65 24.74 0.1M
2023-09-28 26.90 27.45 25.81 25.94 0.1M
2023-09-27 26.90 27.77 26.00 26.74 0.4M
2023-09-26 23.99 27.72 23.57 27.22 1.2M
2023-09-25 22.25 24.21 22.06 23.82 0.3M
2023-09-22 22.11 22.43 21.61 22.06 0.1M
2023-09-21 22.71 23.00 22.26 22.36 0.1M
2023-09-20 21.91 23.03 21.91 22.56 0.1M
2023-09-18 22.01 22.25 21.80 21.96 0.0M
2023-09-15 22.01 22.57 21.71 21.82 0.1M
2023-09-14 22.01 23.00 22.01 22.34 0.0M
2023-09-13 21.37 22.65 21.25 22.43 0.1M
2023-09-12 23.26 23.38 21.50 21.58 0.1M
2023-09-11 24.00 24.00 22.91 23.18 0.1M
2023-09-08 23.12 23.94 23.12 23.70 0.0M
2023-09-07 23.22 23.82 23.20 23.28 0.1M
2023-09-06 22.64 24.00 22.50 23.22 0.2M
2023-09-05 22.07 22.80 22.07 22.38 0.1M
2023-09-04 22.56 22.73 22.17 22.41 0.0M
2023-09-01 22.90 23.15 22.25 22.34 0.1M
2023-08-31 22.67 23.35 22.60 22.91 0.1M
2023-08-30 24.14 24.48 22.50 22.73 0.1M
2023-08-29 23.74 24.30 23.58 23.83 0.2M
2023-08-28 22.32 23.60 22.32 23.35 0.3M
2023-08-25 22.39 22.59 21.75 22.20 0.1M
2023-08-24 21.49 23.55 21.49 21.97 0.2M
2023-08-23 20.00 21.35 19.91 20.98 0.1M
2023-08-22 19.91 20.00 19.56 19.76 0.1M
2023-08-21 20.01 20.22 19.64 19.83 0.0M
2023-08-18 19.65 20.15 19.65 19.96 0.0M
2023-08-17 20.48 20.48 19.72 19.79 0.0M
2023-08-16 20.54 20.54 19.83 19.84 0.0M
2023-08-14 21.00 21.00 19.91 20.31 0.0M
2023-08-11 21.16 21.48 20.66 20.82 0.0M
2023-08-10 20.60 21.61 20.60 21.18 0.1M
2023-08-09 20.62 21.59 20.62 20.96 0.0M
2023-08-08 21.49 21.49 20.70 21.21 0.1M
2023-08-07 20.65 21.25 20.65 20.95 0.1M
2023-08-04 20.44 20.44 19.92 20.32 0.0M
2023-08-03 19.53 20.15 19.40 20.04 0.1M
2023-08-02 20.30 20.64 19.50 19.75 0.1M
2023-08-01 20.06 20.78 20.05 20.36 0.1M
2023-07-31 20.50 20.98 20.02 20.25 0.1M
2023-07-28 20.52 21.50 20.52 20.70 0.4M
2023-07-27 21.39 21.41 20.51 20.56 0.1M
2023-07-26 20.47 21.43 20.47 20.98 0.0M
2023-07-25 21.51 22.30 20.70 20.80 0.0M
2023-07-24 21.99 22.27 21.38 21.51 0.1M
2023-07-21 20.28 22.31 20.28 21.79 0.3M
2023-07-20 20.43 20.78 20.12 20.41 0.1M
2023-07-19 22.23 22.33 20.66 20.83 0.3M
2023-07-18 22.10 22.95 21.20 21.82 0.3M
2023-07-17 19.66 22.45 19.66 21.30 0.2M
2023-07-14 17.84 19.70 17.26 19.30 0.3M
2023-07-13 17.76 18.03 17.60 17.76 0.0M
2023-07-12 18.00 18.22 17.81 17.84 0.0M
2023-07-11 18.05 18.37 17.96 18.07 0.0M
2023-07-10 17.76 18.35 16.95 18.02 0.1M
2023-07-07 20.40 20.40 17.51 17.71 0.0M
2023-07-06 17.75 17.75 17.30 17.58 0.0M
2023-07-05 17.39 17.75 17.31 17.50 0.1M
2023-07-04 17.20 17.57 17.01 17.17 0.0M
2023-07-03 17.48 17.78 17.25 17.38 0.0M
2023-06-30 17.20 17.63 17.20 17.45 0.0M
2023-06-28 17.05 17.59 17.05 17.23 0.0M
2023-06-27 17.10 17.80 17.10 17.27 0.0M
2023-06-26 17.10 17.59 16.96 17.41 0.1M
2023-06-23 17.60 17.67 17.10 17.40 0.0M
2023-06-22 18.70 18.70 17.40 17.49 0.1M
2023-06-21 18.77 18.77 18.10 18.46 0.0M
2023-06-20 18.51 18.95 17.86 18.07 0.2M
2023-06-19 16.84 18.16 16.46 17.85 0.3M
2023-06-16 16.60 16.70 16.10 16.56 0.0M
2023-06-15 16.85 16.85 16.31 16.60 0.0M
2023-06-14 17.17 17.17 16.48 16.55 0.0M
2023-06-13 16.90 17.00 16.25 16.80 0.0M
2023-06-12 16.40 16.64 15.75 16.48 0.0M
2023-06-09 16.81 16.89 15.37 15.91 0.0M
2023-06-08 17.35 17.35 16.15 16.74 0.0M
2023-06-07 16.67 17.15 16.60 16.99 0.0M
2023-06-06 16.99 17.25 16.77 16.97 0.0M
2023-06-05 16.93 16.99 16.40 16.70 0.1M
2023-06-02 16.15 16.90 15.85 16.61 0.0M
2023-06-01 15.80 16.40 15.80 16.26 0.0M
2023-05-31 15.11 16.19 15.11 16.07 0.0M
2023-05-30 15.07 16.10 15.07 15.91 0.0M
2023-05-29 16.53 16.79 16.00 16.06 0.0M
2023-05-26 16.59 16.60 16.21 16.53 0.0M
2023-05-25 15.60 16.70 15.60 16.43 0.0M
2023-05-24 15.80 16.45 15.80 16.01 0.0M
2023-05-23 15.95 16.25 15.70 16.06 0.0M
2023-05-22 16.45 16.45 15.61 16.22 0.0M
2023-05-19 15.90 16.50 15.60 16.05 0.0M
2023-05-18 15.00 16.15 15.00 16.01 0.0M
2023-05-17 15.24 15.54 15.11 15.19 0.0M
2023-05-16 15.42 15.43 15.05 15.24 0.0M
2023-05-15 15.35 15.73 15.00 15.15 0.0M
2023-05-12 15.15 15.74 15.10 15.35 0.0M
2023-05-11 15.15 15.67 15.15 15.51 0.0M
2023-05-10 15.04 15.64 15.04 15.46 0.0M
2023-05-09 15.30 15.89 15.30 15.41 0.0M
2023-05-08 15.85 16.20 15.51 15.65 0.0M
2023-05-05 15.25 16.25 15.25 15.82 0.0M
2023-05-04 16.07 16.07 15.05 15.67 0.0M
2023-05-03 15.10 16.05 15.10 15.58 0.0M
2023-05-02 15.36 16.00 15.05 15.74 0.0M
2023-04-28 16.55 16.55 15.31 15.36 0.0M
2023-04-27 16.49 16.49 15.71 15.82 0.0M
2023-04-26 14.56 16.80 14.56 15.70 0.0M
2023-04-25 14.70 15.11 14.62 14.91 0.0M
2023-04-24 14.95 15.29 14.65 15.01 0.0M
2023-04-21 15.01 15.20 14.40 15.04 0.0M
2023-04-20 15.19 15.19 14.60 14.97 0.0M
2023-04-19 15.18 15.45 15.00 15.10 0.0M
2023-04-18 15.00 15.25 14.80 15.18 0.0M
2023-04-17 14.85 15.37 14.75 15.24 0.0M
2023-04-13 15.29 15.45 14.65 15.11 0.0M
2023-04-12 15.85 15.85 15.03 15.04 0.0M
2023-04-11 15.90 15.90 15.00 15.20 0.0M
2023-04-10 15.39 15.65 14.90 15.28 0.0M
2023-04-06 16.75 16.75 14.85 15.39 0.0M
2023-04-05 14.55 15.60 14.20 15.27 0.0M
2023-04-03 13.96 14.55 13.75 14.26 0.0M
2023-03-31 13.95 14.39 13.60 13.93 0.0M
2023-03-29 13.01 14.39 13.01 14.17 0.0M
2023-03-28 14.90 14.90 13.00 13.93 0.0M
2023-03-27 13.00 15.50 13.00 14.71 0.0M
2023-03-24 16.60 16.60 14.76 15.06 0.0M
2023-03-23 15.95 15.95 15.15 15.47 0.0M
2023-03-22 16.50 16.50 15.50 15.94 0.0M
2023-03-21 15.60 16.79 15.50 16.20 0.1M
2023-03-20 16.70 16.70 13.70 15.36 0.0M