Aether Industries Limited (BOM:543534)
India · Delayed Price · Currency is INR 1,800.00
+141.00 (8.50%)
At close: Oct 6, 2026
BOM:543534 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 1,647.40 | 1,813.00 | 1,644.60 | 1,800.00 | 1,800.00 | 8.50% | 41,722 |
| Oct 5, 2026 | 1,654.10 | 1,684.95 | 1,639.10 | 1,659.00 | 1,659.00 | -0.76% | 19,418 |
| Oct 1, 2026 | 1,674.60 | 1,699.20 | 1,633.45 | 1,671.75 | 1,671.75 | -1.60% | 11,198 |
| Sep 30, 2026 | 1,762.00 | 1,762.00 | 1,686.45 | 1,698.85 | 1,698.85 | -3.01% | 15,420 |
| Sep 29, 2026 | 1,746.95 | 1,771.50 | 1,708.00 | 1,751.60 | 1,751.60 | 0.94% | 16,227 |
| Sep 28, 2026 | 1,752.70 | 1,786.20 | 1,704.00 | 1,735.25 | 1,735.25 | -1.86% | 26,153 |
| Sep 25, 2026 | 1,644.50 | 1,796.80 | 1,644.00 | 1,768.10 | 1,768.10 | 7.40% | 93,423 |
| Sep 24, 2026 | 1,649.20 | 1,656.95 | 1,629.15 | 1,646.30 | 1,646.30 | -0.29% | 9,025 |
| Sep 23, 2026 | 1,645.25 | 1,660.90 | 1,635.00 | 1,651.05 | 1,651.05 | 0.52% | 3,678 |
| Sep 22, 2026 | 1,634.00 | 1,659.75 | 1,622.00 | 1,642.45 | 1,642.45 | 0.16% | 8,641 |
| Sep 21, 2026 | 1,657.30 | 1,661.50 | 1,630.00 | 1,639.85 | 1,639.85 | 0.67% | 4,909 |
| Sep 18, 2026 | 1,624.00 | 1,651.50 | 1,620.80 | 1,629.00 | 1,629.00 | 0.37% | 6,144 |
| Sep 17, 2026 | 1,599.95 | 1,628.85 | 1,595.15 | 1,623.00 | 1,623.00 | 1.18% | 9,305 |
| Sep 16, 2026 | 1,585.85 | 1,613.45 | 1,554.30 | 1,604.05 | 1,604.05 | 1.31% | 24,042 |
| Sep 15, 2026 | 1,681.00 | 1,681.00 | 1,568.55 | 1,583.35 | 1,583.35 | -5.36% | 15,767 |
| Sep 11, 2026 | 1,633.95 | 1,691.40 | 1,600.90 | 1,672.95 | 1,672.95 | 1.84% | 14,741 |
| Sep 10, 2026 | 1,608.05 | 1,661.15 | 1,589.70 | 1,642.70 | 1,642.70 | 1.86% | 22,411 |
| Sep 9, 2026 | 1,633.95 | 1,675.50 | 1,604.35 | 1,612.65 | 1,612.65 | -1.87% | 9,880 |
| Sep 8, 2026 | 1,617.00 | 1,647.05 | 1,592.55 | 1,643.35 | 1,643.35 | 1.52% | 5,333 |
| Sep 7, 2026 | 1,614.10 | 1,635.10 | 1,600.90 | 1,618.80 | 1,618.80 | -0.47% | 11,509 |
| Sep 4, 2026 | 1,660.50 | 1,660.55 | 1,614.70 | 1,626.45 | 1,626.45 | -1.81% | 17,734 |
| Sep 3, 2026 | 1,666.55 | 1,690.95 | 1,650.30 | 1,656.35 | 1,656.35 | 0.63% | 11,936 |
| Sep 2, 2026 | 1,680.55 | 1,693.20 | 1,642.20 | 1,646.05 | 1,646.05 | -2.26% | 12,446 |
| Sep 1, 2026 | 1,703.60 | 1,703.60 | 1,668.00 | 1,684.05 | 1,684.05 | -0.49% | 9,608 |
| Aug 31, 2026 | 1,708.95 | 1,708.95 | 1,636.10 | 1,692.30 | 1,692.30 | -0.27% | 16,276 |
| Aug 28, 2026 | 1,697.75 | 1,716.30 | 1,664.00 | 1,696.80 | 1,696.80 | 1.20% | 12,831 |
| Aug 27, 2026 | 1,645.50 | 1,695.00 | 1,645.15 | 1,676.70 | 1,676.70 | 1.27% | 13,035 |
| Aug 26, 2026 | 1,634.00 | 1,659.90 | 1,624.70 | 1,655.60 | 1,655.60 | 1.51% | 4,251 |
| Aug 25, 2026 | 1,669.95 | 1,670.00 | 1,623.00 | 1,631.05 | 1,631.05 | -2.19% | 4,536 |
| Aug 24, 2026 | 1,641.85 | 1,682.75 | 1,623.30 | 1,667.50 | 1,667.50 | 2.55% | 7,501 |
| Aug 21, 2026 | 1,630.45 | 1,631.60 | 1,583.25 | 1,626.05 | 1,626.05 | -0.52% | 10,975 |
| Aug 20, 2026 | 1,656.20 | 1,656.20 | 1,620.00 | 1,634.55 | 1,634.55 | -0.30% | 4,150 |
| Aug 19, 2026 | 1,633.75 | 1,645.75 | 1,622.00 | 1,639.40 | 1,639.40 | 0.40% | 6,785 |
| Aug 18, 2026 | 1,600.80 | 1,690.00 | 1,600.80 | 1,632.85 | 1,632.85 | 1.62% | 35,866 |
| Aug 17, 2026 | 1,629.40 | 1,647.05 | 1,599.10 | 1,606.80 | 1,606.80 | -1.34% | 11,059 |
| Aug 14, 2026 | 1,594.75 | 1,656.60 | 1,581.00 | 1,628.70 | 1,628.70 | 3.03% | 21,184 |
| Aug 13, 2026 | 1,631.80 | 1,632.30 | 1,575.00 | 1,580.85 | 1,580.85 | -1.91% | 12,093 |
| Aug 12, 2026 | 1,636.15 | 1,648.00 | 1,605.00 | 1,611.60 | 1,611.60 | -1.40% | 20,058 |
| Aug 11, 2026 | 1,604.00 | 1,644.25 | 1,596.90 | 1,634.55 | 1,634.55 | 2.36% | 10,245 |
| Aug 10, 2026 | 1,619.15 | 1,620.00 | 1,588.65 | 1,596.90 | 1,596.90 | 0.40% | 5,983 |
| Aug 7, 2026 | 1,573.25 | 1,613.10 | 1,573.00 | 1,590.60 | 1,590.60 | 0.28% | 16,601 |
| Aug 6, 2026 | 1,581.65 | 1,618.00 | 1,563.80 | 1,586.10 | 1,586.10 | -0.37% | 16,757 |
| Aug 5, 2026 | 1,598.20 | 1,602.00 | 1,561.35 | 1,592.05 | 1,592.05 | 0.76% | 20,928 |
| Aug 4, 2026 | 1,548.90 | 1,603.20 | 1,522.00 | 1,580.05 | 1,580.05 | 5.06% | 38,186 |
| Aug 3, 2026 | 1,551.30 | 1,573.55 | 1,494.95 | 1,503.90 | 1,503.90 | -2.76% | 30,324 |
| 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 |