Aether Industries Limited (BOM:543534)
India · Delayed Price · Currency is INR 1,161.70
+8.45 (0.73%)
At close: Jun 19, 2026
BOM:543534 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |