Aether Industries Limited (BOM:543534)
India
· Delayed Price · Currency is INR 986.40
-24.55 (-2.43%)
At close: Mar 9, 2026
Aether Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 964.95 | 1,034.00 | 955.35 | 1,010.95 | 1,010.95 | 4.49% | 24,575 |
| Mar 5, 2026 | 910.05 | 976.00 | 910.05 | 967.55 | 967.55 | 5.48% | 13,739 |
| Mar 4, 2026 | 901.05 | 922.00 | 890.35 | 917.25 | 917.25 | -1.68% | 25,071 |
| Mar 2, 2026 | 930.00 | 942.00 | 923.75 | 932.90 | 932.90 | -2.66% | 10,077 |
| Feb 27, 2026 | 959.00 | 966.50 | 942.15 | 958.40 | 958.40 | -0.02% | 2,388 |
| Feb 26, 2026 | 970.00 | 970.00 | 953.25 | 958.60 | 958.60 | -1.28% | 9,356 |
| Feb 25, 2026 | 980.00 | 980.00 | 960.00 | 971.05 | 971.05 | 0.62% | 7,640 |
| Feb 24, 2026 | 966.70 | 973.45 | 953.85 | 965.10 | 965.10 | -0.16% | 2,104 |
| Feb 23, 2026 | 967.40 | 982.95 | 961.50 | 966.60 | 966.60 | -0.05% | 9,286 |
| Feb 20, 2026 | 959.00 | 969.75 | 946.80 | 967.10 | 967.10 | 0.86% | 3,094 |
| Feb 19, 2026 | 1,004.40 | 1,004.40 | 954.00 | 958.90 | 958.90 | -3.28% | 4,864 |
| Feb 18, 2026 | 970.75 | 1,002.80 | 970.75 | 991.45 | 991.45 | 1.40% | 7,867 |
| Feb 17, 2026 | 966.70 | 982.20 | 964.70 | 977.80 | 977.80 | 1.18% | 5,897 |
| Feb 16, 2026 | 987.85 | 1,005.00 | 961.35 | 966.35 | 966.35 | -0.11% | 16,099 |
| Feb 13, 2026 | 955.15 | 979.30 | 947.45 | 967.45 | 967.45 | -0.01% | 17,778 |
| Feb 12, 2026 | 981.80 | 981.80 | 961.25 | 967.50 | 967.50 | -1.40% | 4,386 |
| Feb 11, 2026 | 970.15 | 1,018.80 | 970.15 | 981.20 | 981.20 | -0.06% | 30,576 |
| Feb 10, 2026 | 995.00 | 1,009.00 | 975.80 | 981.75 | 981.75 | -0.78% | 12,454 |
| Feb 9, 2026 | 1,024.95 | 1,024.95 | 980.70 | 989.45 | 989.45 | -1.84% | 6,197 |
| Feb 6, 2026 | 1,017.80 | 1,024.25 | 999.75 | 1,008.00 | 1,008.00 | -1.44% | 13,793 |
| Feb 5, 2026 | 1,038.95 | 1,052.00 | 1,011.60 | 1,022.70 | 1,022.70 | -1.19% | 8,898 |
| Feb 4, 2026 | 991.25 | 1,060.00 | 991.25 | 1,035.05 | 1,035.05 | 2.93% | 17,354 |
| Feb 3, 2026 | 1,058.55 | 1,085.50 | 990.85 | 1,005.55 | 1,005.55 | -3.06% | 37,618 |
| Feb 2, 2026 | 1,000.00 | 1,049.75 | 989.15 | 1,037.25 | 1,037.25 | 3.22% | 29,275 |
| Feb 1, 2026 | 1,002.20 | 1,016.55 | 976.60 | 1,004.85 | 1,004.85 | 0.33% | 5,858 |
| Jan 30, 2026 | 983.85 | 1,010.00 | 964.90 | 1,001.50 | 1,001.50 | 2.48% | 14,033 |
| Jan 29, 2026 | 995.10 | 1,000.85 | 967.80 | 977.30 | 977.30 | -1.79% | 4,124 |
| Jan 28, 2026 | 997.90 | 1,004.55 | 986.80 | 995.10 | 995.10 | 0.37% | 7,899 |
| Jan 27, 2026 | 946.40 | 998.00 | 946.40 | 991.45 | 991.45 | 2.51% | 6,555 |
| Jan 23, 2026 | 979.00 | 979.00 | 950.10 | 967.15 | 967.15 | -1.21% | 2,573 |
| Jan 22, 2026 | 962.00 | 987.30 | 962.00 | 978.95 | 978.95 | 1.77% | 2,559 |
| Jan 21, 2026 | 945.05 | 968.80 | 940.35 | 961.95 | 961.95 | -0.67% | 17,232 |
| Jan 20, 2026 | 998.95 | 998.95 | 943.85 | 968.45 | 968.45 | -1.05% | 7,905 |
| Jan 19, 2026 | 972.50 | 980.00 | 961.50 | 978.70 | 978.70 | -0.39% | 4,155 |
| Jan 16, 2026 | 1,005.00 | 1,005.05 | 975.00 | 982.55 | 982.55 | -1.25% | 8,970 |
| Jan 14, 2026 | 980.60 | 1,005.00 | 980.60 | 994.95 | 994.95 | 0.56% | 13,765 |
| Jan 13, 2026 | 984.90 | 994.05 | 976.55 | 989.45 | 989.45 | 0.69% | 5,738 |
| Jan 12, 2026 | 959.00 | 1,005.50 | 938.55 | 982.65 | 982.65 | 0.11% | 16,987 |
| Jan 9, 2026 | 967.65 | 1,014.35 | 967.65 | 981.55 | 981.55 | -0.38% | 39,717 |
| Jan 8, 2026 | 999.25 | 999.25 | 967.25 | 985.25 | 985.25 | -1.20% | 9,917 |
| Jan 7, 2026 | 998.00 | 1,008.95 | 987.55 | 997.20 | 997.20 | -0.26% | 18,771 |
| Jan 6, 2026 | 946.75 | 1,021.10 | 946.75 | 999.80 | 999.80 | 5.60% | 121,921 |
| Jan 5, 2026 | 945.25 | 957.05 | 934.60 | 946.75 | 946.75 | 0.26% | 22,727 |
| Jan 2, 2026 | 899.55 | 954.50 | 891.00 | 944.30 | 944.30 | 4.98% | 65,964 |
| Jan 1, 2026 | 858.35 | 913.40 | 850.75 | 899.50 | 899.50 | 4.64% | 17,027 |
| Dec 31, 2025 | 833.50 | 862.45 | 833.50 | 859.60 | 859.60 | 3.17% | 6,231 |
| Dec 30, 2025 | 844.35 | 846.00 | 829.55 | 833.15 | 833.15 | 0.10% | 1,663 |
| Dec 29, 2025 | 844.75 | 844.75 | 830.00 | 832.35 | 832.35 | -1.49% | 2,042 |
| Dec 26, 2025 | 829.10 | 849.00 | 829.10 | 844.90 | 844.90 | 0.94% | 1,554 |
| Dec 24, 2025 | 840.35 | 853.00 | 833.40 | 837.00 | 837.00 | -1.15% | 5,586 |
| Dec 23, 2025 | 878.65 | 878.65 | 843.30 | 846.75 | 846.75 | -1.76% | 2,436 |
| Dec 22, 2025 | 837.35 | 872.45 | 833.05 | 861.90 | 861.90 | 2.87% | 6,897 |
| Dec 19, 2025 | 837.05 | 842.10 | 831.15 | 837.85 | 837.85 | -0.60% | 1,605 |
| Dec 18, 2025 | 862.00 | 862.00 | 836.00 | 842.90 | 842.90 | -2.21% | 2,634 |
| Dec 17, 2025 | 856.15 | 864.55 | 849.85 | 861.95 | 861.95 | -0.36% | 5,519 |
| Dec 16, 2025 | 885.20 | 885.20 | 859.55 | 865.10 | 865.10 | -1.84% | 5,471 |
| Dec 15, 2025 | 856.05 | 887.35 | 856.05 | 881.30 | 881.30 | 1.91% | 7,964 |
| Dec 12, 2025 | 877.05 | 877.05 | 856.10 | 864.80 | 864.80 | -0.91% | 6,044 |
| Dec 11, 2025 | 832.00 | 876.75 | 831.25 | 872.70 | 872.70 | 4.31% | 12,404 |
| Dec 10, 2025 | 853.80 | 863.75 | 834.20 | 836.65 | 836.65 | -1.15% | 7,677 |
| Dec 9, 2025 | 814.00 | 875.00 | 802.00 | 846.35 | 846.35 | 3.73% | 33,582 |
| Dec 8, 2025 | 846.15 | 846.15 | 810.35 | 815.95 | 815.95 | -3.57% | 4,634 |
| Dec 5, 2025 | 862.05 | 863.20 | 841.10 | 846.20 | 846.20 | -2.14% | 8,127 |
| Dec 4, 2025 | 870.75 | 876.00 | 857.70 | 864.70 | 864.70 | -1.29% | 6,009 |
| Dec 3, 2025 | 867.35 | 878.25 | 867.35 | 876.00 | 876.00 | 0.93% | 3,336 |
| Dec 2, 2025 | 902.85 | 902.85 | 861.80 | 867.90 | 867.90 | -3.88% | 13,450 |
| Dec 1, 2025 | 888.90 | 909.00 | 875.70 | 902.90 | 902.90 | 2.97% | 7,419 |
| Nov 28, 2025 | 885.70 | 886.05 | 870.00 | 876.85 | 876.85 | -1.00% | 6,765 |
| Nov 27, 2025 | 886.25 | 901.00 | 865.90 | 885.70 | 885.70 | -1.86% | 18,116 |
| Nov 26, 2025 | 882.85 | 906.70 | 882.85 | 902.45 | 902.45 | 1.18% | 6,200 |
| Nov 25, 2025 | 917.60 | 919.25 | 890.00 | 891.95 | 891.95 | -2.79% | 7,349 |
| Nov 24, 2025 | 915.75 | 928.50 | 887.25 | 917.55 | 917.55 | -0.22% | 34,589 |
| Nov 21, 2025 | 896.65 | 930.00 | 890.00 | 919.55 | 919.55 | 2.98% | 24,568 |
| Nov 20, 2025 | 892.85 | 901.45 | 876.80 | 892.95 | 892.95 | 0.64% | 17,063 |
| Nov 19, 2025 | 875.95 | 893.60 | 865.40 | 887.30 | 887.30 | 1.27% | 16,224 |
| Nov 18, 2025 | 844.25 | 882.40 | 831.00 | 876.15 | 876.15 | 3.39% | 55,310 |
| Nov 17, 2025 | 839.60 | 874.00 | 827.85 | 847.45 | 847.45 | 0.84% | 45,800 |
| Nov 14, 2025 | 785.15 | 869.65 | 778.10 | 840.35 | 840.35 | 8.60% | 291,209 |
| Nov 13, 2025 | 743.95 | 802.50 | 739.95 | 773.80 | 773.80 | 4.12% | 114,338 |
| Nov 12, 2025 | 774.00 | 774.00 | 731.05 | 743.20 | 743.20 | 2.26% | 4,003 |
| Nov 11, 2025 | 742.00 | 750.50 | 723.15 | 726.75 | 726.75 | -1.62% | 11,030 |
| Nov 10, 2025 | 735.60 | 743.60 | 735.60 | 738.70 | 738.70 | 0.34% | 3,697 |
| Nov 7, 2025 | 746.45 | 747.75 | 735.05 | 736.20 | 736.20 | -1.71% | 2,379 |
| Nov 6, 2025 | 755.00 | 758.90 | 744.85 | 749.00 | 749.00 | -1.04% | 1,803 |
| Nov 4, 2025 | 752.30 | 769.10 | 752.30 | 756.85 | 756.85 | -0.56% | 1,841 |
| Nov 3, 2025 | 755.00 | 775.00 | 753.50 | 761.15 | 761.15 | 1.04% | 4,584 |
| Oct 31, 2025 | 745.00 | 757.00 | 740.40 | 753.35 | 753.35 | 1.67% | 4,005 |
| Oct 30, 2025 | 748.60 | 749.95 | 738.65 | 740.95 | 740.95 | -1.15% | 2,855 |
| Oct 29, 2025 | 750.00 | 755.20 | 747.50 | 749.60 | 749.60 | -1.23% | 505,543 |
| Oct 28, 2025 | 764.95 | 764.95 | 754.00 | 758.90 | 758.90 | -0.55% | 2,380 |
| Oct 27, 2025 | 770.95 | 770.95 | 756.65 | 763.10 | 763.10 | -0.18% | 5,605 |
| Oct 24, 2025 | 762.00 | 765.25 | 750.15 | 764.45 | 764.45 | 0.24% | 4,641 |
| Oct 23, 2025 | 746.05 | 764.50 | 746.05 | 762.60 | 762.60 | 0.63% | 3,283 |
| Oct 21, 2025 | 752.75 | 759.70 | 750.00 | 757.80 | 757.80 | 1.14% | 2,140 |
| Oct 20, 2025 | 740.00 | 752.90 | 740.00 | 749.25 | 749.25 | 0.47% | 4,120 |
| Oct 17, 2025 | 753.50 | 765.25 | 743.30 | 745.75 | 745.75 | -0.21% | 1,859 |
| Oct 16, 2025 | 746.10 | 750.00 | 742.90 | 747.30 | 747.30 | 0.01% | 1,273 |
| Oct 15, 2025 | 744.25 | 750.30 | 742.95 | 747.25 | 747.25 | 0.25% | 3,122 |
| Oct 14, 2025 | 745.00 | 747.90 | 742.50 | 745.35 | 745.35 | -0.29% | 1,224 |
| Oct 13, 2025 | 750.00 | 750.00 | 742.80 | 747.50 | 747.50 | -0.31% | 1,800 |