Aether Industries Limited (BOM:543534)
India · Delayed Price · Currency is INR 1,546.55
+57.30 (3.85%)
At close: Jul 31, 2026
BOM:543534 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,524.85 | 1,613.00 | 1,491.10 | 1,546.55 | 1,546.55 | 3.85% | 106,592 |
| Jul 30, 2026 | 1,476.10 | 1,527.40 | 1,468.65 | 1,489.25 | 1,489.25 | -0.15% | 32,988 |
| Jul 29, 2026 | 1,465.25 | 1,502.15 | 1,455.00 | 1,491.55 | 1,491.55 | 1.89% | 6,167 |
| Jul 28, 2026 | 1,478.60 | 1,480.15 | 1,447.05 | 1,463.95 | 1,463.95 | -0.99% | 6,934 |
| Jul 27, 2026 | 1,430.00 | 1,492.00 | 1,428.15 | 1,478.60 | 1,478.60 | 3.53% | 17,471 |
| Jul 24, 2026 | 1,441.05 | 1,441.60 | 1,400.60 | 1,428.15 | 1,428.15 | -0.47% | 15,342 |
| Jul 23, 2026 | 1,470.00 | 1,470.00 | 1,405.15 | 1,434.90 | 1,434.90 | -2.15% | 13,348 |
| Jul 22, 2026 | 1,465.50 | 1,488.25 | 1,443.05 | 1,466.45 | 1,466.45 | 0.98% | 10,795 |
| Jul 21, 2026 | 1,471.75 | 1,471.75 | 1,440.75 | 1,452.20 | 1,452.20 | 0.09% | 9,502 |
| Jul 20, 2026 | 1,465.05 | 1,468.75 | 1,443.20 | 1,450.90 | 1,450.90 | -1.76% | 10,648 |
| Jul 17, 2026 | 1,509.60 | 1,509.60 | 1,454.90 | 1,476.85 | 1,476.85 | -1.42% | 12,457 |
| Jul 16, 2026 | 1,494.30 | 1,504.95 | 1,463.80 | 1,498.15 | 1,498.15 | 1.59% | 5,928 |
| Jul 15, 2026 | 1,449.25 | 1,482.00 | 1,434.05 | 1,474.70 | 1,474.70 | 2.52% | 8,021 |
| Jul 14, 2026 | 1,444.70 | 1,477.80 | 1,431.80 | 1,438.45 | 1,438.45 | -1.05% | 10,494 |
| Jul 13, 2026 | 1,477.15 | 1,483.90 | 1,444.05 | 1,453.70 | 1,453.70 | -2.81% | 14,450 |
| Jul 10, 2026 | 1,498.95 | 1,538.40 | 1,473.25 | 1,495.70 | 1,495.70 | 0.54% | 35,713 |
| Jul 9, 2026 | 1,421.45 | 1,510.95 | 1,421.45 | 1,487.65 | 1,487.65 | 5.39% | 63,872 |
| Jul 8, 2026 | 1,301.00 | 1,424.70 | 1,301.00 | 1,411.60 | 1,411.60 | 6.34% | 54,518 |
| Jul 7, 2026 | 1,349.00 | 1,349.00 | 1,303.80 | 1,327.50 | 1,327.50 | -2.48% | 68,083 |
| Jul 6, 2026 | 1,362.30 | 1,401.00 | 1,346.80 | 1,361.20 | 1,361.20 | 0.03% | 20,763 |
| Jul 3, 2026 | 1,384.85 | 1,384.85 | 1,344.20 | 1,360.80 | 1,360.80 | -0.98% | 37,519 |
| Jul 2, 2026 | 1,331.25 | 1,377.65 | 1,311.05 | 1,374.20 | 1,374.20 | 3.72% | 32,641 |
| Jul 1, 2026 | 1,355.90 | 1,364.75 | 1,311.60 | 1,324.90 | 1,324.90 | -2.43% | 16,710 |
| Jun 30, 2026 | 1,340.90 | 1,365.00 | 1,324.50 | 1,357.95 | 1,357.95 | 1.10% | 21,752 |
| Jun 29, 2026 | 1,320.55 | 1,392.00 | 1,313.00 | 1,343.15 | 1,343.15 | 1.37% | 30,795 |
| Jun 25, 2026 | 1,349.95 | 1,349.95 | 1,315.00 | 1,325.05 | 1,325.05 | -2.33% | 16,059 |
| Jun 24, 2026 | 1,250.00 | 1,371.25 | 1,240.35 | 1,356.60 | 1,356.60 | 9.06% | 114,323 |
| Jun 23, 2026 | 1,232.65 | 1,259.85 | 1,216.40 | 1,243.85 | 1,243.85 | 1.27% | 24,367 |
| Jun 22, 2026 | 1,166.25 | 1,235.00 | 1,166.00 | 1,228.30 | 1,228.30 | 5.73% | 18,096 |
| Jun 19, 2026 | 1,153.20 | 1,172.80 | 1,135.00 | 1,161.70 | 1,161.70 | 0.73% | 5,157 |
| Jun 18, 2026 | 1,177.90 | 1,188.25 | 1,150.30 | 1,153.25 | 1,153.25 | -2.09% | 4,067 |
| Jun 17, 2026 | 1,179.45 | 1,190.00 | 1,164.55 | 1,177.85 | 1,177.85 | 0.07% | 8,738 |
| Jun 16, 2026 | 1,163.00 | 1,193.00 | 1,135.25 | 1,177.00 | 1,177.00 | 2.35% | 29,402 |
| Jun 15, 2026 | 1,150.95 | 1,165.20 | 1,141.55 | 1,150.00 | 1,150.00 | 0.54% | 12,128 |
| Jun 12, 2026 | 1,131.95 | 1,160.00 | 1,131.95 | 1,143.85 | 1,143.85 | 1.43% | 4,704 |
| Jun 11, 2026 | 1,124.00 | 1,154.95 | 1,110.50 | 1,127.75 | 1,127.75 | 0.28% | 8,415 |
| Jun 10, 2026 | 1,132.05 | 1,178.30 | 1,120.05 | 1,124.60 | 1,124.60 | -0.96% | 21,066 |
| Jun 9, 2026 | 1,142.70 | 1,142.70 | 1,114.65 | 1,135.45 | 1,135.45 | 0.06% | 6,050 |
| Jun 8, 2026 | 1,130.90 | 1,152.10 | 1,102.90 | 1,134.75 | 1,134.75 | -0.33% | 13,720 |
| Jun 5, 2026 | 1,145.25 | 1,182.25 | 1,128.90 | 1,138.50 | 1,138.50 | -0.38% | 22,166 |
| Jun 4, 2026 | 1,129.00 | 1,160.40 | 1,094.75 | 1,142.85 | 1,142.85 | 0.18% | 23,747 |
| Jun 3, 2026 | 1,093.45 | 1,160.15 | 1,075.00 | 1,140.80 | 1,140.80 | 3.98% | 25,122 |
| Jun 2, 2026 | 1,112.90 | 1,115.00 | 1,081.05 | 1,097.15 | 1,097.15 | -1.88% | 10,045 |
| Jun 1, 2026 | 1,118.25 | 1,143.95 | 1,084.00 | 1,118.20 | 1,118.20 | 1.97% | 9,247 |
| May 29, 2026 | 1,094.75 | 1,114.00 | 1,079.50 | 1,096.55 | 1,096.55 | 0.24% | 6,103 |
| May 27, 2026 | 1,097.50 | 1,101.90 | 1,077.55 | 1,093.95 | 1,093.95 | -0.32% | 5,893 |
| May 26, 2026 | 1,075.25 | 1,106.55 | 1,070.60 | 1,097.50 | 1,097.50 | 1.99% | 15,065 |
| May 25, 2026 | 1,058.30 | 1,087.65 | 1,058.30 | 1,076.05 | 1,076.05 | 2.25% | 16,112 |
| May 22, 2026 | 1,081.10 | 1,081.25 | 1,042.00 | 1,052.35 | 1,052.35 | -2.75% | 10,091 |
| May 21, 2026 | 1,086.30 | 1,097.05 | 1,075.55 | 1,082.15 | 1,082.15 | -0.37% | 11,357 |