Aether Industries Limited (BOM:543534)
India · Delayed Price · Currency is INR 1,094.75
-76.60 (-6.54%)
At close: Mar 30, 2026
BOM:543534 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 1,150.00 | 1,179.05 | 1,080.00 | 1,094.75 | 1,094.75 | -6.54% | 41,812 |
| Mar 27, 2026 | 1,157.30 | 1,193.65 | 1,128.00 | 1,171.35 | 1,171.35 | 1.21% | 28,966 |
| Mar 25, 2026 | 1,199.00 | 1,205.25 | 1,141.00 | 1,157.30 | 1,157.30 | -5.50% | 73,878 |
| Mar 24, 2026 | 1,129.45 | 1,250.00 | 1,096.10 | 1,224.70 | 1,224.70 | 13.08% | 67,574 |
| Mar 23, 2026 | 1,149.00 | 1,176.70 | 1,078.50 | 1,083.05 | 1,083.05 | -6.72% | 42,238 |
| Mar 20, 2026 | 1,076.70 | 1,176.95 | 1,074.90 | 1,161.05 | 1,161.05 | 8.55% | 92,781 |
| Mar 19, 2026 | 1,050.25 | 1,077.00 | 1,045.05 | 1,069.55 | 1,069.55 | 0.20% | 12,857 |
| Mar 18, 2026 | 1,001.85 | 1,077.65 | 1,001.85 | 1,067.45 | 1,067.45 | 6.18% | 226,810 |
| Mar 17, 2026 | 1,035.05 | 1,035.05 | 998.75 | 1,005.35 | 1,005.35 | -1.92% | 212,634 |
| Mar 16, 2026 | 1,003.40 | 1,029.60 | 977.90 | 1,025.05 | 1,025.05 | 2.48% | 100,168 |
| Mar 13, 2026 | 1,054.65 | 1,054.65 | 995.75 | 1,000.25 | 1,000.25 | -4.52% | 5,336 |
| Mar 12, 2026 | 988.95 | 1,058.00 | 957.75 | 1,047.55 | 1,047.55 | 3.67% | 19,319 |
| Mar 11, 2026 | 1,018.60 | 1,039.00 | 1,000.00 | 1,010.45 | 1,010.45 | 0.91% | 17,848 |
| Mar 10, 2026 | 1,010.25 | 1,013.55 | 985.90 | 1,001.35 | 1,001.35 | 1.52% | 6,245 |
| Mar 9, 2026 | 911.05 | 996.70 | 911.05 | 986.40 | 986.40 | -2.43% | 5,802 |
| 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 |