Aether Industries Limited (BOM:543534)
India · Delayed Price · Currency is INR 1,052.35
-29.80 (-2.75%)
At close: May 22, 2026
BOM:543534 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 1,096.60 | 1,106.30 | 1,073.80 | 1,086.15 | 1,086.15 | -0.81% | 6,686 |
| May 19, 2026 | 1,101.90 | 1,105.00 | 1,082.00 | 1,095.00 | 1,095.00 | -1.91% | 16,187 |
| May 18, 2026 | 1,060.10 | 1,141.70 | 1,022.80 | 1,116.35 | 1,116.35 | 0.43% | 101,849 |
| May 15, 2026 | 1,107.20 | 1,139.40 | 1,099.05 | 1,111.55 | 1,111.55 | 0.50% | 8,420 |
| May 14, 2026 | 1,141.90 | 1,164.95 | 1,099.10 | 1,106.05 | 1,106.05 | -3.69% | 30,986 |
| May 13, 2026 | 1,151.00 | 1,181.90 | 1,143.70 | 1,148.45 | 1,148.45 | -0.72% | 11,301 |
| May 12, 2026 | 1,228.75 | 1,228.75 | 1,149.80 | 1,156.80 | 1,156.80 | -3.60% | 17,042 |
| May 11, 2026 | 1,207.85 | 1,257.50 | 1,183.00 | 1,199.95 | 1,199.95 | -1.15% | 89,391 |
| May 8, 2026 | 1,217.00 | 1,239.00 | 1,209.10 | 1,213.90 | 1,213.90 | -0.04% | 4,885 |
| May 7, 2026 | 1,236.30 | 1,241.55 | 1,203.35 | 1,214.35 | 1,214.35 | -1.40% | 10,731 |
| May 6, 2026 | 1,232.25 | 1,237.80 | 1,204.95 | 1,231.60 | 1,231.60 | 0.95% | 12,684 |
| May 5, 2026 | 1,261.80 | 1,272.20 | 1,186.70 | 1,220.00 | 1,220.00 | -2.61% | 347,708 |
| May 4, 2026 | 1,169.15 | 1,274.20 | 1,169.15 | 1,252.65 | 1,252.65 | 6.80% | 105,925 |
| Apr 30, 2026 | 1,160.00 | 1,178.35 | 1,146.75 | 1,172.85 | 1,172.85 | 0.70% | 5,249 |
| Apr 29, 2026 | 1,174.40 | 1,179.20 | 1,152.30 | 1,164.75 | 1,164.75 | -0.48% | 9,037 |
| Apr 28, 2026 | 1,157.95 | 1,172.00 | 1,135.70 | 1,170.40 | 1,170.40 | 1.38% | 6,646 |
| Apr 27, 2026 | 1,112.70 | 1,167.05 | 1,103.90 | 1,154.45 | 1,154.45 | 3.62% | 19,491 |
| Apr 24, 2026 | 1,184.45 | 1,184.45 | 1,104.25 | 1,114.10 | 1,114.10 | -5.94% | 39,397 |
| Apr 23, 2026 | 1,184.45 | 1,197.40 | 1,170.05 | 1,184.40 | 1,184.40 | 0.16% | 7,686 |
| Apr 22, 2026 | 1,173.40 | 1,201.20 | 1,146.75 | 1,182.55 | 1,182.55 | -0.21% | 24,908 |
| Apr 21, 2026 | 1,200.45 | 1,206.95 | 1,175.00 | 1,185.05 | 1,185.05 | -0.02% | 15,527 |
| Apr 20, 2026 | 1,200.15 | 1,215.65 | 1,175.00 | 1,185.30 | 1,185.30 | 0.44% | 23,004 |
| Apr 17, 2026 | 1,178.85 | 1,221.80 | 1,173.35 | 1,180.15 | 1,180.15 | -0.64% | 29,396 |
| Apr 16, 2026 | 1,189.10 | 1,193.00 | 1,165.00 | 1,187.80 | 1,187.80 | 0.89% | 10,368 |
| Apr 15, 2026 | 1,210.60 | 1,210.65 | 1,158.50 | 1,177.35 | 1,177.35 | -0.76% | 34,101 |
| Apr 13, 2026 | 1,162.50 | 1,209.70 | 1,158.15 | 1,186.40 | 1,186.40 | -0.37% | 34,225 |
| Apr 10, 2026 | 1,150.00 | 1,198.75 | 1,138.90 | 1,190.75 | 1,190.75 | 5.06% | 69,234 |
| Apr 9, 2026 | 1,131.60 | 1,172.30 | 1,126.85 | 1,133.45 | 1,133.45 | -0.21% | 18,267 |
| Apr 8, 2026 | 1,105.80 | 1,146.10 | 1,093.05 | 1,135.85 | 1,135.85 | 4.50% | 21,037 |
| Apr 7, 2026 | 1,112.80 | 1,114.80 | 1,080.00 | 1,086.95 | 1,086.95 | -1.24% | 8,975 |
| Apr 6, 2026 | 1,096.10 | 1,109.70 | 1,079.70 | 1,100.60 | 1,100.60 | -0.46% | 17,288 |
| Apr 2, 2026 | 1,101.00 | 1,117.75 | 1,066.50 | 1,105.70 | 1,105.70 | -0.81% | 6,982 |
| Apr 1, 2026 | 1,095.20 | 1,148.40 | 1,095.20 | 1,114.75 | 1,114.75 | 1.83% | 28,666 |
| 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 |