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 |