Aether Industries Limited (NSE:AETHER)
India
· Delayed Price · Currency is INR 986.65
-25.30 (-2.50%)
At close: Mar 9, 2026
Aether Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 966.45 | 997.75 | 964.80 | 986.65 | 986.65 | -2.50% | 180,374 |
| Mar 6, 2026 | 962.05 | 1,039.25 | 955.50 | 1,011.95 | 1,011.95 | 4.62% | 808,704 |
| Mar 5, 2026 | 915.00 | 977.00 | 913.75 | 967.30 | 967.30 | 5.48% | 189,505 |
| Mar 4, 2026 | 905.00 | 922.75 | 891.60 | 917.05 | 917.05 | -1.62% | 290,542 |
| Mar 2, 2026 | 931.00 | 943.65 | 924.70 | 932.15 | 932.15 | -2.76% | 153,698 |
| Feb 27, 2026 | 964.90 | 981.00 | 941.00 | 958.60 | 958.60 | -0.29% | 79,698 |
| Feb 26, 2026 | 968.00 | 976.10 | 953.00 | 961.40 | 961.40 | -0.98% | 136,356 |
| Feb 25, 2026 | 979.00 | 979.00 | 960.50 | 970.90 | 970.90 | 0.61% | 63,947 |
| Feb 24, 2026 | 968.90 | 974.20 | 954.10 | 965.00 | 965.00 | -0.34% | 44,120 |
| Feb 23, 2026 | 970.00 | 983.90 | 961.50 | 968.30 | 968.30 | 0.22% | 71,520 |
| Feb 20, 2026 | 960.10 | 970.00 | 945.50 | 966.20 | 966.20 | 0.64% | 99,977 |
| Feb 19, 2026 | 991.70 | 992.50 | 957.00 | 960.10 | 960.10 | -3.18% | 79,209 |
| Feb 18, 2026 | 977.70 | 1,002.90 | 977.70 | 991.60 | 991.60 | 1.42% | 79,599 |
| Feb 17, 2026 | 965.50 | 981.00 | 965.00 | 977.70 | 977.70 | 1.23% | 67,997 |
| Feb 16, 2026 | 987.80 | 1,007.70 | 960.20 | 965.80 | 965.80 | -0.11% | 227,629 |
| Feb 13, 2026 | 960.20 | 978.50 | 948.00 | 966.90 | 966.90 | 0.05% | 91,324 |
| Feb 12, 2026 | 987.60 | 992.00 | 961.00 | 966.40 | 966.40 | -1.53% | 99,980 |
| Feb 11, 2026 | 978.90 | 1,020.00 | 970.50 | 981.40 | 981.40 | 0.02% | 292,040 |
| Feb 10, 2026 | 994.30 | 1,009.00 | 976.50 | 981.20 | 981.20 | -0.73% | 124,029 |
| Feb 9, 2026 | 1,012.00 | 1,015.30 | 979.00 | 988.40 | 988.40 | -2.26% | 246,198 |
| Feb 6, 2026 | 1,025.00 | 1,035.90 | 1,000.30 | 1,011.30 | 1,011.30 | -1.05% | 151,565 |
| Feb 5, 2026 | 1,035.60 | 1,052.00 | 1,012.20 | 1,022.00 | 1,022.00 | -1.31% | 223,752 |
| Feb 4, 2026 | 1,004.40 | 1,058.30 | 996.40 | 1,035.60 | 1,035.60 | 2.88% | 539,266 |
| Feb 3, 2026 | 1,070.00 | 1,083.60 | 991.10 | 1,006.60 | 1,006.60 | -3.03% | 1,726,332 |
| Feb 2, 2026 | 1,007.10 | 1,049.50 | 988.10 | 1,038.00 | 1,038.00 | 3.23% | 780,193 |
| Feb 1, 2026 | 1,006.90 | 1,020.00 | 973.00 | 1,005.50 | 1,005.50 | 0.35% | 138,696 |
| Jan 30, 2026 | 977.00 | 1,009.90 | 964.45 | 1,002.00 | 1,002.00 | 2.56% | 323,106 |
| Jan 29, 2026 | 1,005.00 | 1,005.00 | 968.60 | 977.00 | 977.00 | -2.02% | 187,249 |
| Jan 28, 2026 | 992.65 | 1,003.55 | 986.30 | 997.15 | 997.15 | 0.47% | 108,602 |
| Jan 27, 2026 | 950.00 | 997.25 | 949.85 | 992.50 | 992.50 | 2.49% | 239,266 |
| Jan 23, 2026 | 980.00 | 980.00 | 949.40 | 968.35 | 968.35 | -1.12% | 152,706 |
| Jan 22, 2026 | 975.00 | 987.75 | 961.95 | 979.35 | 979.35 | 1.71% | 74,633 |
| Jan 21, 2026 | 969.00 | 974.00 | 941.30 | 962.85 | 962.85 | -0.37% | 241,444 |
| Jan 20, 2026 | 979.90 | 979.90 | 943.35 | 966.45 | 966.45 | -1.38% | 225,011 |
| Jan 19, 2026 | 971.00 | 984.20 | 960.50 | 979.95 | 979.95 | -0.48% | 98,737 |
| Jan 16, 2026 | 1,005.90 | 1,005.90 | 972.50 | 984.65 | 984.65 | -1.15% | 97,161 |
| Jan 14, 2026 | 989.00 | 1,006.20 | 982.80 | 996.10 | 996.10 | 0.67% | 210,639 |
| Jan 13, 2026 | 995.15 | 995.15 | 976.00 | 989.45 | 989.45 | 0.51% | 158,098 |
| Jan 12, 2026 | 960.00 | 1,004.90 | 940.25 | 984.40 | 984.40 | 0.46% | 313,431 |
| Jan 9, 2026 | 985.20 | 1,013.20 | 971.00 | 979.85 | 979.85 | -0.54% | 265,123 |
| Jan 8, 2026 | 995.00 | 998.95 | 966.65 | 985.20 | 985.20 | -1.26% | 246,562 |
| Jan 7, 2026 | 997.75 | 1,009.90 | 987.30 | 997.80 | 997.80 | 0.01% | 499,945 |
| Jan 6, 2026 | 945.95 | 1,021.75 | 942.00 | 997.75 | 997.75 | 5.39% | 1,967,646 |
| Jan 5, 2026 | 947.95 | 956.00 | 934.95 | 946.70 | 946.70 | 0.28% | 455,867 |
| Jan 2, 2026 | 897.10 | 953.10 | 889.95 | 944.10 | 944.10 | 5.02% | 860,409 |
| Jan 1, 2026 | 855.00 | 913.45 | 850.15 | 898.95 | 898.95 | 4.52% | 441,373 |
| Dec 31, 2025 | 839.30 | 863.25 | 832.55 | 860.10 | 860.10 | 3.30% | 90,010 |
| Dec 30, 2025 | 830.10 | 855.00 | 829.65 | 832.65 | 832.65 | -0.03% | 67,166 |
| Dec 29, 2025 | 842.10 | 846.75 | 829.00 | 832.90 | 832.90 | -1.62% | 61,159 |
| Dec 26, 2025 | 832.00 | 851.50 | 832.00 | 846.65 | 846.65 | 1.15% | 92,638 |
| Dec 24, 2025 | 843.85 | 854.50 | 834.00 | 837.05 | 837.05 | -1.11% | 128,876 |
| Dec 23, 2025 | 859.00 | 864.50 | 842.70 | 846.45 | 846.45 | -1.85% | 57,547 |
| Dec 22, 2025 | 838.00 | 871.00 | 833.65 | 862.40 | 862.40 | 2.91% | 249,722 |
| Dec 19, 2025 | 838.00 | 842.40 | 832.00 | 838.05 | 838.05 | -0.65% | 66,441 |
| Dec 18, 2025 | 866.25 | 866.25 | 834.70 | 843.55 | 843.55 | -2.20% | 89,596 |
| Dec 17, 2025 | 859.00 | 866.30 | 850.05 | 862.50 | 862.50 | -0.21% | 58,128 |
| Dec 16, 2025 | 879.65 | 885.00 | 860.00 | 864.30 | 864.30 | -1.75% | 66,162 |
| Dec 15, 2025 | 858.15 | 887.80 | 858.15 | 879.65 | 879.65 | 1.72% | 185,608 |
| Dec 12, 2025 | 870.00 | 876.95 | 856.00 | 864.80 | 864.80 | -0.88% | 127,231 |
| Dec 11, 2025 | 833.05 | 876.00 | 830.55 | 872.50 | 872.50 | 4.22% | 276,126 |
| Dec 10, 2025 | 852.00 | 864.40 | 833.40 | 837.20 | 837.20 | -1.42% | 113,396 |
| Dec 9, 2025 | 815.90 | 876.05 | 800.45 | 849.25 | 849.25 | 4.09% | 509,881 |
| Dec 8, 2025 | 845.00 | 847.15 | 810.50 | 815.90 | 815.90 | -3.73% | 149,237 |
| Dec 5, 2025 | 864.40 | 866.35 | 841.15 | 847.50 | 847.50 | -1.96% | 109,974 |
| Dec 4, 2025 | 875.00 | 881.90 | 857.90 | 864.40 | 864.40 | -1.22% | 96,730 |
| Dec 3, 2025 | 868.10 | 878.00 | 867.40 | 875.05 | 875.05 | 0.80% | 116,797 |
| Dec 2, 2025 | 901.90 | 901.90 | 862.70 | 868.10 | 868.10 | -3.80% | 151,745 |
| Dec 1, 2025 | 875.00 | 909.00 | 875.00 | 902.35 | 902.35 | 2.87% | 313,236 |
| Nov 28, 2025 | 886.00 | 886.20 | 868.15 | 877.20 | 877.20 | -1.02% | 166,059 |
| Nov 27, 2025 | 900.00 | 902.35 | 844.70 | 886.20 | 886.20 | -1.65% | 249,534 |
| Nov 26, 2025 | 892.00 | 907.70 | 886.50 | 901.05 | 901.05 | 0.99% | 254,263 |
| Nov 25, 2025 | 918.00 | 923.00 | 889.05 | 892.25 | 892.25 | -2.94% | 169,372 |
| Nov 24, 2025 | 920.00 | 929.30 | 886.80 | 919.25 | 919.25 | -0.01% | 451,664 |
| Nov 21, 2025 | 894.05 | 931.00 | 887.05 | 919.35 | 919.35 | 2.66% | 700,553 |
| Nov 20, 2025 | 888.00 | 901.60 | 877.75 | 895.55 | 895.55 | 0.83% | 342,204 |
| Nov 19, 2025 | 874.00 | 892.90 | 866.60 | 888.15 | 888.15 | 1.32% | 443,788 |
| Nov 18, 2025 | 847.40 | 882.90 | 830.80 | 876.55 | 876.55 | 3.44% | 587,787 |
| Nov 17, 2025 | 835.00 | 875.00 | 825.70 | 847.40 | 847.40 | 1.01% | 686,867 |
| Nov 14, 2025 | 780.90 | 868.00 | 775.50 | 838.90 | 838.90 | 8.48% | 4,303,052 |
| Nov 13, 2025 | 743.65 | 801.95 | 739.05 | 773.30 | 773.30 | 3.99% | 2,243,102 |
| Nov 12, 2025 | 738.40 | 745.00 | 731.20 | 743.65 | 743.65 | 1.51% | 70,494 |
| Nov 11, 2025 | 744.80 | 752.95 | 728.00 | 732.60 | 732.60 | -0.79% | 101,380 |
| Nov 10, 2025 | 736.00 | 743.20 | 735.40 | 738.45 | 738.45 | 0.31% | 60,731 |
| Nov 7, 2025 | 751.00 | 751.30 | 735.00 | 736.15 | 736.15 | -1.94% | 77,622 |
| Nov 6, 2025 | 757.20 | 759.45 | 746.00 | 750.75 | 750.75 | -0.88% | 56,961 |
| Nov 4, 2025 | 761.95 | 770.00 | 754.55 | 757.40 | 757.40 | -0.54% | 87,398 |
| Nov 3, 2025 | 753.70 | 775.00 | 753.00 | 761.55 | 761.55 | 1.04% | 116,601 |
| Oct 31, 2025 | 744.95 | 759.50 | 740.90 | 753.70 | 753.70 | 1.77% | 69,302 |
| Oct 30, 2025 | 749.95 | 750.45 | 738.20 | 740.60 | 740.60 | -1.24% | 103,016 |
| Oct 29, 2025 | 760.00 | 760.05 | 746.55 | 749.90 | 749.90 | -1.16% | 361,619 |
| Oct 28, 2025 | 760.10 | 762.95 | 753.75 | 758.70 | 758.70 | -0.55% | 48,865 |
| Oct 27, 2025 | 765.00 | 770.00 | 755.90 | 762.90 | 762.90 | -0.20% | 43,126 |
| Oct 24, 2025 | 762.60 | 766.95 | 753.00 | 764.45 | 764.45 | 0.24% | 39,413 |
| Oct 23, 2025 | 761.80 | 764.90 | 755.00 | 762.60 | 762.60 | 0.61% | 74,675 |
| Oct 21, 2025 | 753.00 | 760.00 | 749.60 | 758.00 | 758.00 | 1.12% | 47,735 |
| Oct 20, 2025 | 740.00 | 753.85 | 739.90 | 749.60 | 749.60 | 0.55% | 40,790 |
| Oct 17, 2025 | 748.15 | 765.05 | 740.25 | 745.50 | 745.50 | -0.35% | 104,418 |
| Oct 16, 2025 | 745.30 | 751.50 | 742.00 | 748.15 | 748.15 | 0.09% | 45,370 |
| Oct 15, 2025 | 742.70 | 751.30 | 742.70 | 747.45 | 747.45 | 0.32% | 73,658 |
| Oct 14, 2025 | 747.60 | 747.70 | 741.45 | 745.05 | 745.05 | -0.34% | 45,390 |