Airo Lam share price history

NSE: AIROLAMConsumer DurablesSmall Cap

Airo Lam limited · Face value ₹10 · Listed Oct 2017 · Issue price ₹74

₹82.87₹1.13 (1.35%)

Share price at the NSE close on 30 Oct 2026. Previous close ₹84.00.

30 Oct: open ₹83.07, high ₹85.69, low ₹81.73

52-week range of traded prices to 30 Oct 2026

₹78.00Low, 4 Jun 2026₹111.78High, 25 Jun 2026

Market cap: ₹124 Cr2,700th largest listed
P/E: 23.18
P/B: 1.58
Dividend yield: Nonein the last 12 months
ROE: 7.1%
ROCE: 8.9%
Debt to equity: 1.06
Volume, NSE: 89791.6% delivered

Airo Lam share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Airo Lam's share price is on record from 6 Oct 2017, when it closed at ₹45.60, to 30 Oct 2026. Its highest close was ₹190.30 on 20 Feb 2024 and its lowest ₹15.00 on 24 Mar 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	82.87	−18.6%	102.58	78.84	103.97	111.78	78.00	11,54,414
2025	101.80	−21.2%	134.26	86.16	130.99	143.00	83.50	31,95,110
2024	129.11	−1.0%	190.30	112.32	127.70	196.80	109.00	1,00,11,769
2023	130.35	+59.2%	138.20	64.70	82.05	143.80	64.50	79,96,614
2022	81.90	+2.5%	122.30	60.65	84.00	129.50	50.40	1,50,08,562
2021	79.90	+196.5%	85.05	22.70	23.35	88.70	20.40	57,91,202
2020	26.95	−11.6%	29.95	15.00	26.50	30.00	14.45	5,58,000
2019	30.50	−12.2%	34.90	23.50	34.00	37.95	20.15	8,61,000
2018	34.75	−30.5%	57.10	31.50	52.80	59.00	27.15	43,74,000
2017	50.00	–	51.55	44.25	45.60	54.70	43.35	72,42,000

₹ 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. 2019 is from its first session, 21 Jan 2019. 2017 is from its first session, 6 Oct 2017.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	82.87	−10.7%	93.00	95.11	81.73	63,939
Sep 2026	92.85	+5.4%	88.00	97.00	83.53	79,408
Aug 2026	88.09	+2.4%	88.00	94.90	85.00	79,748
Jul 2026	86.03	−9.0%	94.00	97.60	84.25	69,849
Jun 2026	94.52	+16.3%	81.25	111.78	78.00	5,22,827
May 2026	81.24	−3.4%	85.80	91.79	81.09	29,493
Apr 2026	84.11	+1.3%	82.00	91.97	79.40	1,05,392
Mar 2026	83.01	−9.5%	90.02	93.35	83.00	1,09,608
Feb 2026	91.75	−1.2%	91.75	99.99	89.10	39,333
Jan 2026	92.87	−8.8%	103.97	104.40	86.31	54,817
Dec 2025	101.80	−0.5%	102.79	111.00	98.30	1,37,693
Nov 2025	102.27	−0.5%	105.99	109.70	96.80	94,416
Oct 2025	102.75	−8.1%	108.02	117.50	100.80	1,23,221
Sep 2025	111.75	+3.3%	107.59	123.30	106.00	1,47,935
Aug 2025	108.13	+0.1%	114.30	125.00	103.55	2,12,393
Jul 2025	107.98	−8.2%	117.10	126.59	105.50	2,99,480
Jun 2025	117.58	+24.7%	95.87	137.04	92.61	12,10,168
May 2025	94.29	+5.9%	87.21	98.97	83.50	1,14,579
Apr 2025	89.07	−0.5%	87.50	101.99	86.40	1,07,482
Mar 2025	89.50	−11.9%	101.53	105.02	85.60	1,83,223
Feb 2025	101.54	−18.9%	127.95	127.95	95.76	2,15,316
Jan 2025	125.17	−3.1%	130.99	143.00	110.11	3,49,204
Dec 2024	129.11	+3.9%	121.01	150.00	115.90	31,73,497
Nov 2024	124.21	+8.1%	111.20	127.39	109.00	1,54,474
Oct 2024	114.93	−12.3%	131.86	164.00	112.21	9,97,653
Sep 2024	131.03	−0.3%	135.68	140.60	128.90	3,11,433
Aug 2024	131.47	+5.7%	124.55	142.70	119.50	3,42,902
Jul 2024	124.38	−12.7%	145.70	145.70	121.55	6,21,448
Jun 2024	142.54	−2.2%	153.00	153.95	135.10	2,19,306
May 2024	145.70	−17.1%	176.50	176.50	138.05	6,33,603
Apr 2024	175.85	+14.6%	153.50	190.00	153.50	5,04,902
Mar 2024	153.50	−12.3%	177.05	184.00	147.25	5,56,865
Feb 2024	174.95	+17.1%	152.95	196.80	138.90	19,28,448
Jan 2024	149.35	+14.6%	127.70	156.00	127.70	5,67,238
Dec 2023	130.35	+1.8%	131.85	137.00	120.50	4,49,116
Nov 2023	128.05	+11.0%	114.00	143.80	110.30	5,41,197
Oct 2023	115.35	+3.8%	114.95	118.00	100.55	2,57,629
Sep 2023	111.15	−6.3%	121.25	121.25	103.20	3,14,946
Aug 2023	118.60	+30.6%	91.95	133.50	91.00	32,37,885
Jul 2023	90.80	+0.7%	93.30	96.00	85.55	6,53,205
Jun 2023	90.15	+10.1%	83.50	93.35	80.40	5,36,105
May 2023	81.85	+16.3%	70.00	87.70	66.50	9,75,198
Apr 2023	70.35	+7.6%	66.30	75.50	65.10	2,56,021
Mar 2023	65.40	−8.3%	72.30	76.30	64.50	2,85,058
Feb 2023	71.30	−8.5%	78.80	79.95	69.00	2,07,798
Jan 2023	77.90	−4.9%	82.05	88.00	76.80	2,82,456
Dec 2022	81.90	−4.9%	87.25	100.60	78.90	10,87,709
Nov 2022	86.15	−18.5%	107.70	110.75	79.65	13,79,626
Oct 2022	105.65	−13.6%	124.70	129.50	98.05	24,30,178
Sep 2022	122.30	+72.1%	71.00	125.15	68.60	49,33,110
Aug 2022	71.05	+10.2%	64.00	80.10	64.00	8,54,555
Jul 2022	64.45	+3.0%	61.35	72.80	59.50	4,86,328
Jun 2022	62.60	−6.5%	66.50	71.80	50.40	3,75,130
May 2022	66.95	−5.6%	75.75	75.90	62.35	2,62,703
Apr 2022	70.95	+3.6%	68.00	83.95	67.35	3,68,976
Mar 2022	68.50	−1.7%	66.10	76.45	58.50	4,28,322
Feb 2022	69.65	−12.7%	80.85	84.80	63.00	4,49,489
Jan 2022	79.80	−0.1%	84.00	90.10	68.80	19,52,436
Dec 2021	79.90	+44.5%	57.00	79.90	52.00	8,40,047
Nov 2021	55.30	−18.4%	71.45	72.00	52.15	4,61,012
Oct 2021	67.80	+5.9%	64.00	88.70	63.60	14,75,143
Sep 2021	64.00	+15.7%	54.65	69.90	41.10	9,60,000
Aug 2021	55.30	+41.4%	39.50	59.00	39.50	12,42,000
Jul 2021	39.10	+12.8%	34.50	45.35	34.00	2,37,000
Jun 2021	34.65	+30.8%	26.00	35.00	22.60	1,02,000
May 2021	26.50	+10.4%	25.00	26.50	21.65	1,80,000
Apr 2021	24.00	−11.1%	27.00	27.00	20.40	42,000
Mar 2021	27.00	0.0%	28.00	32.30	23.80	66,000
Feb 2021	27.00	−10.0%	28.50	32.75	25.50	84,000
Jan 2021	30.00	+11.3%	23.35	36.00	23.35	1,02,000
Dec 2020	26.95	+3.7%	26.50	28.95	21.40	72,000
Nov 2020	26.00	+4.0%	26.50	30.00	26.00	21,000
Oct 2020	25.00	0.0%	25.00	27.00	24.00	30,000
Sep 2020	25.00	+13.6%	22.00	25.20	19.25	87,000
Aug 2020	22.00	+0.5%	21.90	23.00	21.50	48,000
Jul 2020	21.90	+4.3%	20.00	22.95	18.20	84,000
Jun 2020	21.00	+5.0%	21.00	21.00	17.35	27,000
May 2020	20.00	+5.3%	20.00	20.00	20.00	6,000
Apr 2020	19.00	+20.3%	16.00	19.00	16.00	9,000
Mar 2020	15.80	−26.3%	22.00	25.50	14.45	51,000
Feb 2020	21.45	−14.5%	26.45	26.45	17.80	42,000
Jan 2020	25.10	−17.7%	26.50	29.00	21.05	81,000
Dec 2019	30.50	−1.6%	31.00	31.00	26.50	27,000
Nov 2019	31.00	+10.5%	27.90	32.95	21.50	99,000
Oct 2019	28.05	+4.7%	29.85	31.85	20.15	69,000
Sep 2019	26.80	−7.6%	32.85	32.85	23.35	33,000
Aug 2019	29.00	0.0%	32.30	32.30	28.60	48,000
Jul 2019	29.00	−3.5%	27.00	32.90	26.50	96,000
Jun 2019	30.05	−1.5%	26.10	34.00	26.10	36,000
May 2019	30.50	+5.2%	24.70	33.00	24.00	30,000
Apr 2019	29.00	−16.9%	30.00	33.35	27.30	33,000
Mar 2019	34.90	+17.1%	28.00	37.95	25.00	2,91,000
Feb 2019	29.80	−10.8%	33.90	34.80	26.45	78,000
Jan 2019	33.40	−3.9%	34.00	35.90	27.40	21,000
Dec 2018	34.75	−7.0%	33.00	35.35	31.30	96,000
Nov 2018	37.35	+4.3%	36.00	38.00	32.00	66,000
Oct 2018	35.80	−0.6%	35.90	36.95	27.15	1,20,000
Sep 2018	36.00	−7.1%	39.45	39.85	33.00	2,76,000
Aug 2018	38.75	+0.6%	41.00	41.00	37.65	3,84,000
Jul 2018	38.50	−1.3%	38.20	43.90	36.15	1,20,000
Jun 2018	39.00	−11.0%	43.05	43.05	38.00	2,13,000
May 2018	43.80	−0.2%	43.50	48.70	42.00	2,67,000
Apr 2018	43.90	−5.6%	46.50	46.50	42.10	1,02,000
Mar 2018	46.50	−1.1%	47.00	47.50	43.10	8,19,000
Feb 2018	47.00	−4.1%	48.50	49.50	44.00	2,31,000
Jan 2018	49.00	−2.0%	52.80	59.00	48.10	16,80,000
Dec 2017	50.00	+4.6%	48.50	52.00	44.30	9,90,000
Nov 2017	47.80	+0.5%	46.75	52.50	46.45	9,03,000
Oct 2017	47.55	–	45.60	54.70	43.35	53,49,000

₹ 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
30 Oct 2026	83.07	85.69	81.73	82.87	83.05	897	91.6%
29 Oct 2026	83.56	86.95	83.25	84.00	83.81	1,161	74.2%
28 Oct 2026	83.11	87.30	83.11	83.56	85.18	879	64.2%
27 Oct 2026	86.00	86.00	84.01	84.61	84.58	138	65.9%
26 Oct 2026	86.93	87.00	86.93	87.00	86.96	22	95.5%
23 Oct 2026	86.93	86.93	83.09	83.60	85.00	2,444	94.1%
22 Oct 2026	87.60	87.90	85.15	86.80	86.99	315	64.1%
21 Oct 2026	88.15	88.49	86.00	86.74	86.92	837	80.2%
19 Oct 2026	88.40	88.40	84.50	86.64	86.34	1,622	74.4%
16 Oct 2026	89.89	89.89	86.30	87.53	87.00	341	90.0%
15 Oct 2026	89.47	89.47	87.05	88.09	88.46	287	95.8%
14 Oct 2026	87.80	88.00	86.10	87.76	87.25	627	67.9%
13 Oct 2026	90.59	91.95	85.05	86.66	86.74	4,378	68.6%
12 Oct 2026	89.09	94.00	88.00	88.81	89.78	332	79.8%
9 Oct 2026	87.80	89.88	86.52	87.39	87.86	510	69.4%
8 Oct 2026	92.89	92.89	85.05	86.52	87.38	3,891	78.6%
7 Oct 2026	88.02	95.11	88.02	91.07	93.36	15,611	41.8%
6 Oct 2026	93.85	93.85	87.69	88.29	90.07	132	54.6%
5 Oct 2026	93.90	93.90	87.21	89.54	88.87	2,158	97.4%
1 Oct 2026	93.00	93.90	87.35	89.58	88.26	27,357	97.9%
30 Sep 2026	89.00	96.00	89.00	92.85	93.21	5,335	71.8%
29 Sep 2026	90.25	91.00	88.79	89.06	88.91	165	92.7%

Prices in ₹ per share as traded, not adjusted.