Skip to main content
Aether Industries Limited (BOM:543534)
India flag India · Delayed Price · Currency is INR
1,170.40
+15.95 (1.38%)
At close: Apr 28, 2026

Aether Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,157.951,172.001,135.701,170.401,170.401.38%6,646
Apr 27, 20261,112.701,167.051,103.901,154.451,154.453.62%19,491
Apr 24, 20261,184.451,184.451,104.251,114.101,114.10-5.94%39,397
Apr 23, 20261,184.451,197.401,170.051,184.401,184.400.16%7,686
Apr 22, 20261,173.401,201.201,146.751,182.551,182.55-0.21%24,908
Apr 21, 20261,200.451,206.951,175.001,185.051,185.05-0.02%15,527
Apr 20, 20261,200.151,215.651,175.001,185.301,185.300.44%23,004
Apr 17, 20261,178.851,221.801,173.351,180.151,180.15-0.64%29,396
Apr 16, 20261,189.101,193.001,165.001,187.801,187.800.89%10,368
Apr 15, 20261,210.601,210.651,158.501,177.351,177.35-0.76%34,101
Apr 13, 20261,162.501,209.701,158.151,186.401,186.40-0.37%34,225
Apr 10, 20261,150.001,198.751,138.901,190.751,190.755.06%69,234
Apr 9, 20261,131.601,172.301,126.851,133.451,133.45-0.21%18,267
Apr 8, 20261,105.801,146.101,093.051,135.851,135.854.50%21,037
Apr 7, 20261,112.801,114.801,080.001,086.951,086.95-1.24%8,975
Apr 6, 20261,096.101,109.701,079.701,100.601,100.60-0.46%17,288
Apr 2, 20261,101.001,117.751,066.501,105.701,105.70-0.81%6,982
Apr 1, 20261,095.201,148.401,095.201,114.751,114.751.83%28,666
Mar 30, 20261,150.001,179.051,080.001,094.751,094.75-6.54%41,812
Mar 27, 20261,157.301,193.651,128.001,171.351,171.351.21%28,966
Mar 25, 20261,199.001,205.251,141.001,157.301,157.30-5.50%73,878
Mar 24, 20261,129.451,250.001,096.101,224.701,224.7013.08%67,574
Mar 23, 20261,149.001,176.701,078.501,083.051,083.05-6.72%42,238
Mar 20, 20261,076.701,176.951,074.901,161.051,161.058.55%92,781
Mar 19, 20261,050.251,077.001,045.051,069.551,069.550.20%12,857
Mar 18, 20261,001.851,077.651,001.851,067.451,067.456.18%226,810
Mar 17, 20261,035.051,035.05998.751,005.351,005.35-1.92%212,634
Mar 16, 20261,003.401,029.60977.901,025.051,025.052.48%100,168
Mar 13, 20261,054.651,054.65995.751,000.251,000.25-4.52%5,336
Mar 12, 2026988.951,058.00957.751,047.551,047.553.67%19,319
Mar 11, 20261,018.601,039.001,000.001,010.451,010.450.91%17,848
Mar 10, 20261,010.251,013.55985.901,001.351,001.351.52%6,245
Mar 9, 2026911.05996.70911.05986.40986.40-2.43%5,802
Mar 6, 2026964.951,034.00955.351,010.951,010.954.49%24,575
Mar 5, 2026910.05976.00910.05967.55967.555.48%13,739
Mar 4, 2026901.05922.00890.35917.25917.25-1.68%25,071
Mar 2, 2026930.00942.00923.75932.90932.90-2.66%10,077
Feb 27, 2026959.00966.50942.15958.40958.40-0.02%2,388
Feb 26, 2026970.00970.00953.25958.60958.60-1.28%9,356
Feb 25, 2026980.00980.00960.00971.05971.050.62%7,640
Feb 24, 2026966.70973.45953.85965.10965.10-0.16%2,104
Feb 23, 2026967.40982.95961.50966.60966.60-0.05%9,286
Feb 20, 2026959.00969.75946.80967.10967.100.86%3,094
Feb 19, 20261,004.401,004.40954.00958.90958.90-3.28%4,864
Feb 18, 2026970.751,002.80970.75991.45991.451.40%7,867
Feb 17, 2026966.70982.20964.70977.80977.801.18%5,897
Feb 16, 2026987.851,005.00961.35966.35966.35-0.11%16,099
Feb 13, 2026955.15979.30947.45967.45967.45-0.01%17,778
Feb 12, 2026981.80981.80961.25967.50967.50-1.40%4,386
Feb 11, 2026970.151,018.80970.15981.20981.20-0.06%30,576
Feb 10, 2026995.001,009.00975.80981.75981.75-0.78%12,454
Feb 9, 20261,024.951,024.95980.70989.45989.45-1.84%6,197
Feb 6, 20261,017.801,024.25999.751,008.001,008.00-1.44%13,793
Feb 5, 20261,038.951,052.001,011.601,022.701,022.70-1.19%8,898
Feb 4, 2026991.251,060.00991.251,035.051,035.052.93%17,354
Feb 3, 20261,058.551,085.50990.851,005.551,005.55-3.06%37,618
Feb 2, 20261,000.001,049.75989.151,037.251,037.253.22%29,275
Feb 1, 20261,002.201,016.55976.601,004.851,004.850.33%5,858
Jan 30, 2026983.851,010.00964.901,001.501,001.502.48%14,033
Jan 29, 2026995.101,000.85967.80977.30977.30-1.79%4,124
Jan 28, 2026997.901,004.55986.80995.10995.100.37%7,899
Jan 27, 2026946.40998.00946.40991.45991.452.51%6,555
Jan 23, 2026979.00979.00950.10967.15967.15-1.21%2,573
Jan 22, 2026962.00987.30962.00978.95978.951.77%2,559
Jan 21, 2026945.05968.80940.35961.95961.95-0.67%17,232
Jan 20, 2026998.95998.95943.85968.45968.45-1.05%7,905
Jan 19, 2026972.50980.00961.50978.70978.70-0.39%4,155
Jan 16, 20261,005.001,005.05975.00982.55982.55-1.25%8,970
Jan 14, 2026980.601,005.00980.60994.95994.950.56%13,765
Jan 13, 2026984.90994.05976.55989.45989.450.69%5,738
Jan 12, 2026959.001,005.50938.55982.65982.650.11%16,987
Jan 9, 2026967.651,014.35967.65981.55981.55-0.38%39,717
Jan 8, 2026999.25999.25967.25985.25985.25-1.20%9,917
Jan 7, 2026998.001,008.95987.55997.20997.20-0.26%18,771
Jan 6, 2026946.751,021.10946.75999.80999.805.60%121,921
Jan 5, 2026945.25957.05934.60946.75946.750.26%22,727
Jan 2, 2026899.55954.50891.00944.30944.304.98%65,964
Jan 1, 2026858.35913.40850.75899.50899.504.64%17,027
Dec 31, 2025833.50862.45833.50859.60859.603.17%6,231
Dec 30, 2025844.35846.00829.55833.15833.150.10%1,663
Dec 29, 2025844.75844.75830.00832.35832.35-1.49%2,042
Dec 26, 2025829.10849.00829.10844.90844.900.94%1,554
Dec 24, 2025840.35853.00833.40837.00837.00-1.15%5,586
Dec 23, 2025878.65878.65843.30846.75846.75-1.76%2,436
Dec 22, 2025837.35872.45833.05861.90861.902.87%6,897
Dec 19, 2025837.05842.10831.15837.85837.85-0.60%1,605
Dec 18, 2025862.00862.00836.00842.90842.90-2.21%2,634
Dec 17, 2025856.15864.55849.85861.95861.95-0.36%5,519
Dec 16, 2025885.20885.20859.55865.10865.10-1.84%5,471
Dec 15, 2025856.05887.35856.05881.30881.301.91%7,964
Dec 12, 2025877.05877.05856.10864.80864.80-0.91%6,044
Dec 11, 2025832.00876.75831.25872.70872.704.31%12,404
Dec 10, 2025853.80863.75834.20836.65836.65-1.15%7,677
Dec 9, 2025814.00875.00802.00846.35846.353.73%33,582
Dec 8, 2025846.15846.15810.35815.95815.95-3.57%4,634
Dec 5, 2025862.05863.20841.10846.20846.20-2.14%8,127
Dec 4, 2025870.75876.00857.70864.70864.70-1.29%6,009
Dec 3, 2025867.35878.25867.35876.00876.000.93%3,336
Dec 2, 2025902.85902.85861.80867.90867.90-3.88%13,450
Dec 1, 2025888.90909.00875.70902.90902.902.97%7,419