Skip to main content
Aether Industries Limited (NSE:AETHER)
India flag India · Delayed Price · Currency is INR
1,168.10
-2.00 (-0.17%)
Apr 29, 2026, 3:30 PM IST

Aether Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261,170.201,181.801,156.501,168.10--0.17%99,811
Apr 28, 20261,158.001,172.801,135.601,170.101,170.101.35%152,761
Apr 27, 20261,123.501,164.501,102.201,154.501,154.503.65%216,976
Apr 24, 20261,177.001,180.001,103.601,113.801,113.80-5.72%517,032
Apr 23, 20261,184.501,196.801,170.001,181.401,181.40-0.16%269,803
Apr 22, 20261,185.201,202.901,144.701,183.301,183.30-0.02%344,132
Apr 21, 20261,191.301,209.001,173.701,183.501,183.50-0.16%276,707
Apr 20, 20261,197.501,218.001,170.501,185.401,185.400.47%305,310
Apr 17, 20261,199.001,223.401,172.001,179.801,179.80-0.64%286,952
Apr 16, 20261,178.101,192.401,164.101,187.401,187.400.79%228,257
Apr 15, 20261,211.901,211.901,158.001,178.101,178.10-0.61%259,000
Apr 13, 20261,170.001,209.901,155.201,185.301,185.30-0.41%346,492
Apr 10, 20261,147.701,198.101,139.301,190.201,190.204.97%398,643
Apr 9, 20261,134.801,172.901,127.101,133.801,133.80-0.09%272,103
Apr 8, 20261,120.001,147.701,092.101,134.801,134.804.61%344,973
Apr 7, 20261,099.101,113.901,072.201,084.801,084.80-1.46%207,647
Apr 6, 20261,101.301,119.901,078.101,100.901,100.90-0.23%182,907
Apr 2, 20261,119.701,119.701,065.601,103.401,103.40-1.13%277,993
Apr 1, 20261,114.901,158.901,102.501,116.001,116.001.96%210,521
Mar 30, 20261,150.501,179.001,075.601,094.501,094.50-6.48%522,705
Mar 27, 20261,151.801,195.001,126.501,170.351,170.351.02%595,041
Mar 25, 20261,191.001,205.351,141.401,158.551,158.55-5.40%1,515,192
Mar 24, 20261,115.451,250.001,095.301,224.651,224.6512.87%1,698,440
Mar 23, 20261,149.801,175.951,077.301,085.051,085.05-6.10%465,849
Mar 20, 20261,080.001,180.001,076.451,155.551,155.558.14%1,469,947
Mar 19, 20261,047.351,077.901,041.551,068.551,068.55-201,319
Mar 18, 20261,005.901,078.751,005.101,068.551,068.556.20%327,139
Mar 17, 20261,039.201,039.201,001.501,006.201,006.20-1.84%135,878
Mar 16, 2026992.001,030.00977.001,025.051,025.052.46%274,205
Mar 13, 20261,049.001,054.50995.101,000.451,000.45-4.51%121,891
Mar 12, 2026985.001,058.00956.051,047.651,047.653.17%574,628
Mar 11, 20261,015.001,044.00998.501,015.501,015.501.40%457,374
Mar 10, 2026990.101,014.90987.551,001.501,001.501.51%174,453
Mar 9, 2026966.45997.75964.80986.65986.65-2.50%180,374
Mar 6, 2026962.051,039.25955.501,011.951,011.954.62%808,704
Mar 5, 2026915.00977.00913.75967.30967.305.48%189,505
Mar 4, 2026905.00922.75891.60917.05917.05-1.62%290,542
Mar 2, 2026931.00943.65924.70932.15932.15-2.76%153,698
Feb 27, 2026964.90981.00941.00958.60958.60-0.29%79,698
Feb 26, 2026968.00976.10953.00961.40961.40-0.98%136,356
Feb 25, 2026979.00979.00960.50970.90970.900.61%63,947
Feb 24, 2026968.90974.20954.10965.00965.00-0.34%44,120
Feb 23, 2026970.00983.90961.50968.30968.300.22%71,520
Feb 20, 2026960.10970.00945.50966.20966.200.64%99,977
Feb 19, 2026991.70992.50957.00960.10960.10-3.18%79,209
Feb 18, 2026977.701,002.90977.70991.60991.601.42%79,599
Feb 17, 2026965.50981.00965.00977.70977.701.23%67,997
Feb 16, 2026987.801,007.70960.20965.80965.80-0.11%227,629
Feb 13, 2026960.20978.50948.00966.90966.900.05%91,324
Feb 12, 2026987.60992.00961.00966.40966.40-1.53%99,980
Feb 11, 2026978.901,020.00970.50981.40981.400.02%292,040
Feb 10, 2026994.301,009.00976.50981.20981.20-0.73%124,029
Feb 9, 20261,012.001,015.30979.00988.40988.40-2.26%246,198
Feb 6, 20261,025.001,035.901,000.301,011.301,011.30-1.05%151,565
Feb 5, 20261,035.601,052.001,012.201,022.001,022.00-1.31%223,752
Feb 4, 20261,004.401,058.30996.401,035.601,035.602.88%539,266
Feb 3, 20261,070.001,083.60991.101,006.601,006.60-3.03%1,726,332
Feb 2, 20261,007.101,049.50988.101,038.001,038.003.23%780,193
Feb 1, 20261,006.901,020.00973.001,005.501,005.500.35%138,696
Jan 30, 2026977.001,009.90964.451,002.001,002.002.56%323,106
Jan 29, 20261,005.001,005.00968.60977.00977.00-2.02%187,249
Jan 28, 2026992.651,003.55986.30997.15997.150.47%108,602
Jan 27, 2026950.00997.25949.85992.50992.502.49%239,266
Jan 23, 2026980.00980.00949.40968.35968.35-1.12%152,706
Jan 22, 2026975.00987.75961.95979.35979.351.71%74,633
Jan 21, 2026969.00974.00941.30962.85962.85-0.37%241,444
Jan 20, 2026979.90979.90943.35966.45966.45-1.38%225,011
Jan 19, 2026971.00984.20960.50979.95979.95-0.48%98,737
Jan 16, 20261,005.901,005.90972.50984.65984.65-1.15%97,161
Jan 14, 2026989.001,006.20982.80996.10996.100.67%210,639
Jan 13, 2026995.15995.15976.00989.45989.450.51%158,098
Jan 12, 2026960.001,004.90940.25984.40984.400.46%313,431
Jan 9, 2026985.201,013.20971.00979.85979.85-0.54%265,123
Jan 8, 2026995.00998.95966.65985.20985.20-1.26%246,562
Jan 7, 2026997.751,009.90987.30997.80997.800.01%499,945
Jan 6, 2026945.951,021.75942.00997.75997.755.39%1,967,646
Jan 5, 2026947.95956.00934.95946.70946.700.28%455,867
Jan 2, 2026897.10953.10889.95944.10944.105.02%860,409
Jan 1, 2026855.00913.45850.15898.95898.954.52%441,373
Dec 31, 2025839.30863.25832.55860.10860.103.30%90,010
Dec 30, 2025830.10855.00829.65832.65832.65-0.03%67,166
Dec 29, 2025842.10846.75829.00832.90832.90-1.62%61,159
Dec 26, 2025832.00851.50832.00846.65846.651.15%92,638
Dec 24, 2025843.85854.50834.00837.05837.05-1.11%128,876
Dec 23, 2025859.00864.50842.70846.45846.45-1.85%57,547
Dec 22, 2025838.00871.00833.65862.40862.402.91%249,722
Dec 19, 2025838.00842.40832.00838.05838.05-0.65%66,441
Dec 18, 2025866.25866.25834.70843.55843.55-2.20%89,596
Dec 17, 2025859.00866.30850.05862.50862.50-0.21%58,128
Dec 16, 2025879.65885.00860.00864.30864.30-1.75%66,162
Dec 15, 2025858.15887.80858.15879.65879.651.72%185,608
Dec 12, 2025870.00876.95856.00864.80864.80-0.88%127,231
Dec 11, 2025833.05876.00830.55872.50872.504.22%276,126
Dec 10, 2025852.00864.40833.40837.20837.20-1.42%113,396
Dec 9, 2025815.90876.05800.45849.25849.254.09%509,881
Dec 8, 2025845.00847.15810.50815.90815.90-3.73%149,237
Dec 5, 2025864.40866.35841.15847.50847.50-1.96%109,974
Dec 4, 2025875.00881.90857.90864.40864.40-1.22%96,730
Dec 3, 2025868.10878.00867.40875.05875.050.80%116,797
Dec 2, 2025901.90901.90862.70868.10868.10-3.80%151,745