AIIL.NSAIIL.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $650.10 | $655.00 | $633.00 | $651.00 | 443,330 |
| 1/12/2026 | $3068.90 | $3132.90 | $3042.10 | $3098.60 | 143,176 |
| 1/9/2026 | $3110.00 | $3120.00 | $3030.00 | $3047.80 | 49,855 |
| 1/8/2026 | $3108.00 | $3141.00 | $3045.00 | $3121.10 | 81,726 |
| 1/7/2026 | $3149.40 | $3149.90 | $3070.00 | $3094.00 | 54,831 |
| 1/6/2026 | $3114.90 | $3153.50 | $3114.90 | $3149.40 | 70,131 |
| 1/5/2026 | $3045.00 | $3098.80 | $3033.20 | $3097.90 | 110,373 |
| 1/2/2026 | $3131.20 | $3131.20 | $3040.00 | $3045.80 | 104,108 |
| 1/1/2026 | $3149.00 | $3202.60 | $3095.00 | $3136.00 | 139,519 |
| 12/31/2025 | $3030.90 | $3147.00 | $3000.00 | $3133.40 | 142,934 |
| 12/30/2025 | $2869.00 | $3030.00 | $2842.20 | $2999.30 | 129,153 |
| 12/29/2025 | $2884.90 | $2922.00 | $2860.00 | $2875.00 | 33,882 |
| 12/26/2025 | $2915.00 | $2949.90 | $2870.00 | $2883.30 | 41,505 |
| 12/24/2025 | $2888.00 | $2931.90 | $2884.10 | $2921.80 | 55,934 |
| 12/23/2025 | $2902.80 | $2902.80 | $2850.10 | $2883.80 | 44,429 |
| 12/22/2025 | $2905.00 | $2927.60 | $2842.20 | $2902.30 | 100,165 |
| 12/19/2025 | $2700.00 | $2944.00 | $2700.00 | $2908.50 | 526,064 |
| 12/18/2025 | $2759.00 | $2759.00 | $2698.00 | $2702.20 | 34,378 |
| 12/17/2025 | $2799.70 | $2829.00 | $2735.50 | $2771.50 | 152,523 |
| 12/16/2025 | $2681.20 | $2848.80 | $2671.20 | $2808.30 | 243,713 |
| 12/15/2025 | $2615.20 | $2699.00 | $2570.10 | $2686.00 | 84,691 |
| 12/12/2025 | $2625.20 | $2654.90 | $2540.40 | $2610.80 | 94,335 |
| 12/11/2025 | $2545.70 | $2628.00 | $2531.00 | $2624.40 | 78,731 |
| 12/10/2025 | $2559.20 | $2564.20 | $2520.00 | $2529.80 | 123,495 |
| 12/9/2025 | $2575.00 | $2596.80 | $2530.00 | $2539.60 | 111,369 |
| 12/8/2025 | $2640.00 | $2665.00 | $2575.00 | $2589.00 | 47,520 |
| 12/5/2025 | $2600.00 | $2675.00 | $2600.00 | $2641.30 | 72,153 |
| 12/4/2025 | $2600.00 | $2621.70 | $2579.10 | $2600.10 | 141,250 |
| 12/3/2025 | $2616.30 | $2624.70 | $2600.00 | $2600.90 | 70,396 |
| 12/2/2025 | $2640.00 | $2675.20 | $2600.00 | $2612.50 | 151,792 |
| 12/1/2025 | $2719.20 | $2769.00 | $2621.00 | $2641.10 | 233,786 |
| 11/28/2025 | $2764.30 | $2767.80 | $2680.60 | $2706.50 | 79,044 |
| 11/27/2025 | $2699.70 | $2773.10 | $2657.70 | $2743.80 | 95,432 |
| 11/26/2025 | $2670.00 | $2725.00 | $2629.00 | $2686.20 | 172,114 |
| 11/25/2025 | $2737.00 | $2753.70 | $2598.00 | $2624.80 | 216,427 |
| 11/24/2025 | $2660.00 | $2784.60 | $2616.00 | $2737.00 | 104,355 |
| 11/21/2025 | $2680.00 | $2725.10 | $2651.30 | $2671.60 | 50,582 |
| 11/19/2025 | $2810.00 | $2810.60 | $2702.10 | $2726.00 | 155,518 |
| 11/18/2025 | $2804.40 | $2815.00 | $2748.00 | $2794.90 | 57,868 |
| 11/17/2025 | $2750.00 | $2840.00 | $2720.00 | $2783.80 | 129,145 |
| 11/14/2025 | $2820.00 | $2845.00 | $2770.00 | $2774.40 | 34,835 |
| 11/13/2025 | $2800.00 | $2879.00 | $2800.00 | $2854.10 | 52,897 |
| 11/12/2025 | $2720.00 | $2812.00 | $2701.00 | $2798.00 | 67,566 |
| 11/11/2025 | $2718.90 | $2782.60 | $2660.00 | $2739.70 | 268,760 |
| 11/10/2025 | $2773.50 | $2801.60 | $2705.00 | $2736.70 | 85,712 |
| 11/7/2025 | $2752.10 | $2822.00 | $2752.10 | $2800.10 | 63,183 |
| 11/6/2025 | $2873.00 | $2889.90 | $2765.00 | $2800.70 | 93,710 |
| 11/4/2025 | $2840.00 | $2891.60 | $2811.00 | $2867.80 | 149,591 |
| 11/3/2025 | $2900.00 | $2916.20 | $2823.10 | $2840.20 | 105,257 |
| 10/31/2025 | $2918.90 | $2999.00 | $2900.00 | $2908.10 | 49,897 |
| 10/30/2025 | $2973.90 | $2980.80 | $2910.00 | $2919.10 | 57,617 |
| 10/29/2025 | $3023.00 | $3023.00 | $2960.00 | $2974.50 | 49,240 |
| 10/28/2025 | $3062.00 | $3080.70 | $3000.00 | $3003.40 | 44,768 |
| 10/27/2025 | $3033.40 | $3102.40 | $3013.60 | $3045.60 | 76,362 |
| 10/24/2025 | $3110.90 | $3116.40 | $3023.80 | $3032.60 | 33,844 |
| 10/23/2025 | $3165.10 | $3189.00 | $3076.40 | $3097.80 | 30,557 |
| 10/21/2025 | $3169.00 | $3211.00 | $3169.00 | $3190.90 | 8,013 |
| 10/20/2025 | $3211.00 | $3211.00 | $3129.80 | $3161.40 | 21,757 |
| 10/17/2025 | $3199.90 | $3233.90 | $3145.60 | $3162.20 | 29,555 |
| 10/16/2025 | $3240.00 | $3258.80 | $3195.00 | $3237.90 | 31,389 |
| 10/15/2025 | $3150.00 | $3268.20 | $3149.60 | $3249.70 | 79,979 |