Airan share price history

NSE: AIRANBSE: 543811IT - ServicesSmall Cap

Airan Limited · Face value ₹2 · Listed Mar 2017 on NSE, Mar 2023 on BSE · Issue price ₹38

₹13.87₹0.28 (2.06%)BSE ₹13.90

Share price at the NSE close on 29 Oct 2026. Previous close ₹13.59.

29 Oct: open ₹13.89, high ₹14.00, low ₹13.60

52-week range of traded prices to 29 Oct 2026

₹12.63Low, 30 Mar 2026₹24.90High, 29 Oct 2025

Market cap: ₹173 Cr2,390th largest listed
P/E: 11.08
P/B: 1.11
Dividend yield: Nonein the last 12 months
ROE: 10.4%
ROCE: 5.2%
Debt to equity: 0.01
Volume, NSE: 1,50,51791.3% delivered

Airan share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Airan's share price is on record from 24 Mar 2017, when it closed at ₹5.39, to 29 Oct 2026. Its highest close was ₹44.35 on 12 Aug 2024 and its lowest ₹5.39 on 24 Mar 2017, adjusted for 2 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	13.87	−23.2%	21.29	12.83	18.35	21.68	12.63	2,16,47,282
2025	18.07	−45.3%	35.73	17.38	33.35	37.30	17.00	4,01,55,687
2024	33.03	+20.3%	44.35	21.95	28.70	48.78	21.85	10,56,73,494
2023	27.45	+64.9%	27.45	13.90	16.80	28.10	13.25	8,16,24,723
2022	16.65	−29.1%	25.85	15.10	24.50	28.40	14.75	9,73,02,928
2021	23.50	+24.0%	34.05	15.45	19.55	35.95	15.05	3,68,66,327
2020	18.95	+53.4%	20.15	8.85	12.20	21.15	8.20	1,65,98,775
2019	12.35	−58.8%	42.50	9.70	29.50	49.60	8.80	2,01,75,910
2018	30.00	+41.9%	36.97	21.80	20.70	40.03	20.70	1,99,15,000
2017	21.15	–	21.15	5.39	5.40	21.40	5.14	9,58,50,000

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2017 is from its first session, 24 Mar 2017.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	13.87	−14.3%	16.05	16.34	13.39	20,01,609
Sep 2026	16.18	+8.7%	15.00	18.05	14.50	31,53,898
Aug 2026	14.88	−1.7%	15.40	16.56	14.18	11,36,099
Jul 2026	15.13	−7.5%	16.06	16.85	14.82	10,76,764
Jun 2026	16.35	−4.7%	17.20	17.85	15.36	16,32,821
May 2026	17.15	+4.7%	16.74	18.40	15.36	13,42,050
Apr 2026	16.38	+27.7%	13.00	18.50	13.00	14,79,246
Mar 2026	12.83	−21.8%	15.25	16.48	12.63	15,33,071
Feb 2026	16.40	+10.3%	12.66	21.68	12.66	64,60,622
Jan 2026	14.87	−17.7%	18.35	18.67	13.58	18,31,102
Dec 2025	18.07	−6.9%	19.84	19.84	17.00	15,08,126
Nov 2025	19.40	−17.3%	23.47	23.99	19.25	20,12,220
Oct 2025	23.47	−6.0%	25.44	26.59	22.10	17,80,110
Sep 2025	24.96	−0.1%	25.50	27.49	24.61	19,45,706
Aug 2025	24.98	−7.8%	26.90	29.21	24.90	28,66,696
Jul 2025	27.10	−14.6%	32.50	32.55	26.40	36,06,065
Jun 2025	31.73	+18.4%	26.80	32.65	26.30	83,17,413
May 2025	26.80	+2.7%	26.12	28.75	24.00	26,51,357
Apr 2025	26.10	−2.4%	26.37	29.50	25.48	20,15,003
Mar 2025	26.74	+5.1%	25.51	30.45	23.16	39,56,660
Feb 2025	25.45	−18.4%	31.78	33.51	25.01	28,93,419
Jan 2025	31.19	−5.6%	33.35	37.30	28.00	66,02,912
Dec 2024	33.03	+7.3%	30.77	40.50	30.26	81,07,976
Nov 2024	30.77	−11.0%	34.50	36.30	28.01	30,85,229
Oct 2024	34.56	−5.5%	36.58	39.65	31.00	28,81,383
Sep 2024	36.58	−2.9%	37.25	42.73	35.50	39,18,373
Aug 2024	37.69	+26.7%	29.83	48.78	26.56	3,75,20,013
Jul 2024	29.75	−4.2%	31.50	33.49	27.10	1,04,84,029
Jun 2024	31.07	+15.9%	28.00	32.00	24.40	79,13,336
May 2024	26.80	+1.9%	26.85	28.40	24.20	30,54,300
Apr 2024	26.30	+13.4%	23.50	28.70	23.50	27,22,271
Mar 2024	23.20	−13.6%	27.00	28.20	21.85	22,50,239
Feb 2024	26.85	−13.1%	29.65	31.80	26.50	31,76,956
Jan 2024	30.90	+12.6%	28.70	37.00	28.00	2,05,59,389
Dec 2023	27.45	+24.5%	22.05	28.10	21.80	52,52,068
Nov 2023	22.05	−1.6%	22.30	23.45	21.20	19,99,137
Oct 2023	22.40	−9.1%	24.65	25.75	20.55	30,77,924
Sep 2023	24.65	+7.9%	22.90	27.85	21.15	2,92,67,739
Aug 2023	22.85	+12.8%	20.25	25.15	19.40	1,19,92,741
Jul 2023	20.25	+16.0%	17.60	23.25	17.05	1,30,63,738
Jun 2023	17.45	+8.7%	16.20	19.35	15.40	57,04,859
May 2023	16.05	+4.2%	15.45	16.80	15.00	23,44,183
Apr 2023	15.40	+10.8%	14.35	16.90	13.90	20,78,656
Mar 2023	13.90	−7.9%	14.75	16.90	13.25	30,85,269
Feb 2023	15.10	−9.3%	16.75	16.95	15.00	17,02,076
Jan 2023	16.65	0.0%	16.80	17.95	15.95	20,56,333
Dec 2022	16.65	−8.0%	18.30	18.50	14.75	40,69,177
Nov 2022	18.10	+4.9%	17.40	18.75	16.60	30,46,872
Oct 2022	17.25	−2.0%	17.80	19.45	17.00	21,39,950
Sep 2022	17.60	−9.3%	19.35	21.00	17.25	67,39,394
Aug 2022	19.40	−4.0%	20.45	21.00	19.05	55,22,811
Jul 2022	20.20	+2.0%	19.60	21.90	19.00	43,17,909
Jun 2022	19.80	+2.6%	19.35	25.25	18.70	1,39,77,855
May 2022	19.30	−7.2%	20.35	21.25	17.05	35,07,419
Apr 2022	20.80	+14.9%	18.15	25.70	18.15	1,10,51,471
Mar 2022	18.10	−9.3%	19.15	20.65	17.00	29,32,751
Feb 2022	19.95	−16.2%	24.35	26.00	18.80	1,27,05,735
Jan 2022	23.80	+1.3%	24.50	28.40	22.00	2,72,91,584
Dec 2021	23.50	+17.2%	20.45	25.90	19.15	45,81,671
Nov 2021	20.05	+5.8%	19.00	21.80	18.50	22,70,105
Oct 2021	18.95	−11.2%	21.70	22.75	18.95	15,51,304
Sep 2021	21.35	−8.2%	23.25	24.00	21.00	9,92,339
Aug 2021	23.25	−8.1%	26.00	26.30	19.00	13,00,751
Jul 2021	25.30	−9.2%	26.70	30.90	23.25	26,32,341
Jun 2021	27.85	+35.5%	19.75	35.95	19.75	1,24,60,916
May 2021	20.55	+25.3%	16.25	25.40	15.55	46,36,164
Apr 2021	16.40	+5.1%	15.60	16.80	15.10	6,86,608
Mar 2021	15.60	−14.3%	18.00	18.75	15.05	27,31,100
Feb 2021	18.20	−2.9%	18.80	19.60	17.25	16,55,589
Jan 2021	18.75	−1.1%	19.55	19.95	17.40	13,67,439
Dec 2020	18.95	+15.9%	16.90	21.15	15.20	28,58,176
Nov 2020	16.35	+36.3%	11.95	16.80	10.50	37,51,040
Oct 2020	12.00	−3.6%	12.00	13.00	11.05	8,27,510
Sep 2020	12.45	+1.2%	11.75	12.75	11.05	6,77,431
Aug 2020	12.30	+1.2%	12.15	13.50	11.45	9,62,457
Jul 2020	12.15	+2.5%	11.50	13.60	11.35	9,43,044
Jun 2020	11.85	+24.7%	9.90	19.55	8.20	44,45,841
May 2020	9.50	−12.4%	10.25	13.00	8.20	6,28,121
Apr 2020	10.85	+14.8%	10.10	12.75	8.55	2,12,953
Mar 2020	9.45	−18.5%	11.60	12.50	8.95	5,76,052
Feb 2020	11.60	−14.1%	13.50	14.00	10.95	3,55,027
Jan 2020	13.50	+9.3%	12.20	14.50	11.35	3,61,123
Dec 2019	12.35	+12.8%	10.90	15.55	8.80	7,28,925
Nov 2019	10.95	−14.5%	13.00	13.25	10.20	28,37,515
Oct 2019	12.80	−7.6%	13.75	14.00	12.25	1,64,480
Sep 2019	13.85	−11.2%	15.60	16.45	10.35	10,17,196
Aug 2019	15.60	−25.9%	21.50	22.10	15.20	9,51,424
Jul 2019	21.05	−19.7%	25.35	27.50	17.95	84,30,363
Jun 2019	26.20	−14.1%	32.00	32.00	23.45	2,02,452
May 2019	30.50	−20.3%	39.60	49.60	27.15	9,73,555
Apr 2019	38.25	+25.5%	31.00	39.00	27.25	6,60,000
Mar 2019	30.48	+16.4%	26.55	34.63	26.00	31,40,000
Feb 2019	26.18	−7.1%	28.53	33.75	24.60	9,05,000
Jan 2019	28.18	−6.1%	29.50	29.50	25.53	1,65,000
Dec 2018	30.00	0.0%	29.50	33.75	27.25	3,85,000
Nov 2018	30.00	−1.6%	30.25	38.70	29.00	14,30,000
Oct 2018	30.50	−2.0%	29.75	30.50	26.23	5,70,000
Sep 2018	31.13	−11.5%	35.70	35.95	29.75	4,05,000
Aug 2018	35.15	−3.3%	37.78	40.03	32.50	14,40,000
Jul 2018	36.34	+24.0%	30.80	37.90	29.50	29,15,000
Jun 2018	29.32	+13.2%	26.00	31.20	24.00	15,85,000
May 2018	25.90	+4.5%	25.20	27.20	24.20	24,90,000
Apr 2018	24.79	+4.7%	23.65	25.10	22.60	13,40,000
Mar 2018	23.68	−3.7%	25.80	26.30	23.20	8,35,000
Feb 2018	24.60	+6.0%	23.20	25.00	20.89	28,50,000
Jan 2018	23.20	+9.7%	20.70	26.00	20.70	36,70,000
Dec 2017	21.15	+10.1%	19.20	21.40	18.51	10,60,000
Nov 2017	19.20	−1.0%	19.70	20.20	18.50	12,10,000
Oct 2017	19.40	−1.5%	19.97	20.62	17.90	14,10,000
Sep 2017	19.70	+19.4%	16.20	21.00	15.85	33,40,000
Aug 2017	16.50	+13.2%	13.97	17.25	12.73	39,00,000
Jul 2017	14.58	−2.8%	15.20	15.55	13.35	24,00,000
Jun 2017	15.00	+16.0%	13.58	16.47	12.25	81,90,000
May 2017	12.94	+83.1%	7.08	12.94	6.47	1,29,60,000
Apr 2017	7.07	+4.3%	6.10	7.40	6.10	92,40,000
Mar 2017	6.78	–	5.40	8.90	5.14	5,21,40,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	13.89	14.00	13.60	13.87	13.75	1,50,517	91.3%
28 Oct 2026	13.90	14.19	13.50	13.59	13.74	2,45,836	88.3%
27 Oct 2026	13.90	14.60	13.39	13.89	13.95	1,65,609	93.6%
26 Oct 2026	13.61	14.44	13.61	13.86	13.86	44,194	72.9%
23 Oct 2026	14.15	14.70	13.70	14.02	13.93	69,839	82.3%
22 Oct 2026	13.88	14.95	13.75	14.15	14.14	1,52,475	89.7%
21 Oct 2026	14.49	14.49	13.81	13.88	14.01	1,04,375	71.9%
19 Oct 2026	14.77	14.80	14.14	14.19	14.39	49,720	87.1%
16 Oct 2026	14.50	14.98	14.10	14.77	14.66	53,299	80.0%
15 Oct 2026	15.45	15.45	14.11	14.47	14.56	1,32,410	63.9%
14 Oct 2026	14.15	15.20	14.15	14.88	14.73	1,34,776	91.2%
13 Oct 2026	14.25	14.83	14.05	14.42	14.32	53,265	79.0%
12 Oct 2026	14.44	15.00	14.29	14.40	14.51	1,18,311	87.3%
9 Oct 2026	14.95	15.18	14.39	14.75	14.74	1,31,916	79.2%
8 Oct 2026	15.50	15.50	14.70	14.95	14.99	1,51,582	73.7%
7 Oct 2026	15.40	15.77	15.12	15.32	15.38	45,744	88.5%
6 Oct 2026	15.43	16.00	15.07	15.40	15.52	83,556	71.7%
5 Oct 2026	15.30	15.88	15.28	15.43	15.52	44,277	75.9%
1 Oct 2026	16.05	16.34	15.45	15.60	15.88	69,908	77.5%
30 Sep 2026	16.40	16.85	16.06	16.18	16.37	22,565	74.1%
29 Sep 2026	16.88	16.88	16.00	16.40	16.26	52,427	75.8%
28 Sep 2026	17.19	17.19	16.53	16.69	16.69	93,046	73.7%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Airan bonus and split history

Ex-date	Event	Price factor	What happened
22 Apr 2019	Bonus	0.5000	Holders received 1 bonus share for every 1 held.
14 Aug 2018	Split	0.2000	Each share became 5.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.