Aether Industries Limited (NSE:AETHER)
India · Delayed Price · Currency is INR 1,170.35
+11.80 (1.02%)
At close: Mar 27, 2026
Aether Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1,191.00 | 1,205.35 | 1,141.40 | 1,158.55 | 1,158.55 | -5.40% | 1,515,192 |
| Mar 24, 2026 | 1,115.45 | 1,250.00 | 1,095.30 | 1,224.65 | 1,224.65 | 12.87% | 1,698,440 |
| Mar 23, 2026 | 1,149.80 | 1,175.95 | 1,077.30 | 1,085.05 | 1,085.05 | -6.10% | 465,849 |
| Mar 20, 2026 | 1,080.00 | 1,180.00 | 1,076.45 | 1,155.55 | 1,155.55 | 8.14% | 1,469,947 |
| Mar 19, 2026 | 1,047.35 | 1,077.90 | 1,041.55 | 1,068.55 | 1,068.55 | - | 201,319 |
| Mar 18, 2026 | 1,005.90 | 1,078.75 | 1,005.10 | 1,068.55 | 1,068.55 | 6.20% | 327,139 |
| Mar 17, 2026 | 1,039.20 | 1,039.20 | 1,001.50 | 1,006.20 | 1,006.20 | -1.84% | 135,878 |
| Mar 16, 2026 | 992.00 | 1,030.00 | 977.00 | 1,025.05 | 1,025.05 | 2.46% | 274,205 |
| Mar 13, 2026 | 1,049.00 | 1,054.50 | 995.10 | 1,000.45 | 1,000.45 | -4.51% | 121,891 |
| Mar 12, 2026 | 985.00 | 1,058.00 | 956.05 | 1,047.65 | 1,047.65 | 3.17% | 574,628 |
| Mar 11, 2026 | 1,015.00 | 1,044.00 | 998.50 | 1,015.50 | 1,015.50 | 1.40% | 457,374 |
| Mar 10, 2026 | 990.10 | 1,014.90 | 987.55 | 1,001.50 | 1,001.50 | 1.51% | 174,453 |
| Mar 9, 2026 | 966.45 | 997.75 | 964.80 | 986.65 | 986.65 | -2.50% | 180,374 |
| Mar 6, 2026 | 962.05 | 1,039.25 | 955.50 | 1,011.95 | 1,011.95 | 4.62% | 808,704 |
| Mar 5, 2026 | 915.00 | 977.00 | 913.75 | 967.30 | 967.30 | 5.48% | 189,505 |
| Mar 4, 2026 | 905.00 | 922.75 | 891.60 | 917.05 | 917.05 | -1.62% | 290,542 |
| Mar 2, 2026 | 931.00 | 943.65 | 924.70 | 932.15 | 932.15 | -2.76% | 153,698 |
| Feb 27, 2026 | 964.90 | 981.00 | 941.00 | 958.60 | 958.60 | -0.29% | 79,698 |
| Feb 26, 2026 | 968.00 | 976.10 | 953.00 | 961.40 | 961.40 | -0.98% | 136,356 |
| Feb 25, 2026 | 979.00 | 979.00 | 960.50 | 970.90 | 970.90 | 0.61% | 63,947 |
| Feb 24, 2026 | 968.90 | 974.20 | 954.10 | 965.00 | 965.00 | -0.34% | 44,120 |
| Feb 23, 2026 | 970.00 | 983.90 | 961.50 | 968.30 | 968.30 | 0.22% | 71,520 |
| Feb 20, 2026 | 960.10 | 970.00 | 945.50 | 966.20 | 966.20 | 0.64% | 99,977 |
| Feb 19, 2026 | 991.70 | 992.50 | 957.00 | 960.10 | 960.10 | -3.18% | 79,209 |
| Feb 18, 2026 | 977.70 | 1,002.90 | 977.70 | 991.60 | 991.60 | 1.42% | 79,599 |
| Feb 17, 2026 | 965.50 | 981.00 | 965.00 | 977.70 | 977.70 | 1.23% | 67,997 |
| Feb 16, 2026 | 987.80 | 1,007.70 | 960.20 | 965.80 | 965.80 | -0.11% | 227,629 |
| Feb 13, 2026 | 960.20 | 978.50 | 948.00 | 966.90 | 966.90 | 0.05% | 91,324 |
| Feb 12, 2026 | 987.60 | 992.00 | 961.00 | 966.40 | 966.40 | -1.53% | 99,980 |
| Feb 11, 2026 | 978.90 | 1,020.00 | 970.50 | 981.40 | 981.40 | 0.02% | 292,040 |
| Feb 10, 2026 | 994.30 | 1,009.00 | 976.50 | 981.20 | 981.20 | -0.73% | 124,029 |
| Feb 9, 2026 | 1,012.00 | 1,015.30 | 979.00 | 988.40 | 988.40 | -2.26% | 246,198 |
| Feb 6, 2026 | 1,025.00 | 1,035.90 | 1,000.30 | 1,011.30 | 1,011.30 | -1.05% | 151,565 |
| Feb 5, 2026 | 1,035.60 | 1,052.00 | 1,012.20 | 1,022.00 | 1,022.00 | -1.31% | 223,752 |
| Feb 4, 2026 | 1,004.40 | 1,058.30 | 996.40 | 1,035.60 | 1,035.60 | 2.88% | 539,266 |
| Feb 3, 2026 | 1,070.00 | 1,083.60 | 991.10 | 1,006.60 | 1,006.60 | -3.03% | 1,726,332 |
| Feb 2, 2026 | 1,007.10 | 1,049.50 | 988.10 | 1,038.00 | 1,038.00 | 3.23% | 780,193 |
| Feb 1, 2026 | 1,006.90 | 1,020.00 | 973.00 | 1,005.50 | 1,005.50 | 0.35% | 138,696 |
| Jan 30, 2026 | 977.00 | 1,009.90 | 964.45 | 1,002.00 | 1,002.00 | 2.56% | 323,106 |
| Jan 29, 2026 | 1,005.00 | 1,005.00 | 968.60 | 977.00 | 977.00 | -2.02% | 187,249 |
| Jan 28, 2026 | 992.65 | 1,003.55 | 986.30 | 997.15 | 997.15 | 0.47% | 108,602 |
| Jan 27, 2026 | 950.00 | 997.25 | 949.85 | 992.50 | 992.50 | 2.49% | 239,266 |
| Jan 23, 2026 | 980.00 | 980.00 | 949.40 | 968.35 | 968.35 | -1.12% | 152,706 |
| Jan 22, 2026 | 975.00 | 987.75 | 961.95 | 979.35 | 979.35 | 1.71% | 74,633 |
| Jan 21, 2026 | 969.00 | 974.00 | 941.30 | 962.85 | 962.85 | -0.37% | 241,444 |
| Jan 20, 2026 | 979.90 | 979.90 | 943.35 | 966.45 | 966.45 | -1.38% | 225,011 |
| Jan 19, 2026 | 971.00 | 984.20 | 960.50 | 979.95 | 979.95 | -0.48% | 98,737 |
| Jan 16, 2026 | 1,005.90 | 1,005.90 | 972.50 | 984.65 | 984.65 | -1.15% | 97,161 |
| Jan 14, 2026 | 989.00 | 1,006.20 | 982.80 | 996.10 | 996.10 | 0.67% | 210,639 |
| Jan 13, 2026 | 995.15 | 995.15 | 976.00 | 989.45 | 989.45 | 0.51% | 158,098 |