Aether Industries Limited (NSE:AETHER)
India · Delayed Price · Currency is INR 1,481.00
-4.80 (-0.32%)
Jul 10, 2026, 3:30 PM IST
Aether Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 1,495.00 | 1,538.50 | 1,472.20 | 1,481.00 | - | -0.32% | 699,053 |
| Jul 9, 2026 | 1,425.00 | 1,510.00 | 1,425.00 | 1,485.80 | 1,485.80 | 5.12% | 1,695,025 |
| Jul 8, 2026 | 1,319.30 | 1,424.00 | 1,307.10 | 1,413.40 | 1,413.40 | 6.27% | 908,343 |
| Jul 7, 2026 | 1,350.00 | 1,350.00 | 1,305.00 | 1,330.00 | 1,330.00 | -2.28% | 466,991 |
| Jul 6, 2026 | 1,369.00 | 1,406.70 | 1,345.30 | 1,361.10 | 1,361.10 | 0.11% | 369,720 |
| Jul 3, 2026 | 1,377.10 | 1,380.10 | 1,343.00 | 1,359.60 | 1,359.60 | -0.93% | 338,063 |
| Jul 2, 2026 | 1,326.50 | 1,377.00 | 1,309.60 | 1,372.40 | 1,372.40 | 3.43% | 456,847 |
| Jul 1, 2026 | 1,359.00 | 1,368.50 | 1,308.40 | 1,326.90 | 1,326.90 | -2.37% | 208,621 |
| Jun 30, 2026 | 1,345.00 | 1,368.50 | 1,325.10 | 1,359.10 | 1,359.10 | 1.26% | 278,645 |
| Jun 29, 2026 | 1,317.10 | 1,392.50 | 1,308.40 | 1,342.20 | 1,342.20 | 1.29% | 567,800 |
| Jun 25, 2026 | 1,348.10 | 1,348.10 | 1,313.80 | 1,325.10 | 1,325.10 | -2.37% | 400,272 |
| Jun 24, 2026 | 1,253.50 | 1,370.60 | 1,232.90 | 1,357.20 | 1,357.20 | 9.08% | 2,864,635 |
| Jun 23, 2026 | 1,235.00 | 1,261.00 | 1,217.10 | 1,244.20 | 1,244.20 | 1.42% | 430,151 |
| Jun 22, 2026 | 1,169.90 | 1,235.90 | 1,165.00 | 1,226.80 | 1,226.80 | 5.55% | 597,407 |
| Jun 19, 2026 | 1,150.00 | 1,172.00 | 1,135.00 | 1,162.30 | 1,162.30 | 0.68% | 188,609 |
| Jun 18, 2026 | 1,185.00 | 1,189.30 | 1,150.50 | 1,154.50 | 1,154.50 | -2.10% | 198,231 |
| Jun 17, 2026 | 1,185.00 | 1,191.60 | 1,165.00 | 1,179.30 | 1,179.30 | 0.14% | 205,767 |
| Jun 16, 2026 | 1,161.00 | 1,193.80 | 1,135.00 | 1,177.70 | 1,177.70 | 2.44% | 433,202 |
| Jun 15, 2026 | 1,160.60 | 1,163.00 | 1,141.30 | 1,149.60 | 1,149.60 | 0.59% | 135,913 |
| Jun 12, 2026 | 1,140.00 | 1,161.10 | 1,139.10 | 1,142.90 | 1,142.90 | 1.25% | 215,851 |
| Jun 11, 2026 | 1,124.50 | 1,154.70 | 1,110.00 | 1,128.80 | 1,128.80 | 0.37% | 185,639 |
| Jun 10, 2026 | 1,135.00 | 1,178.10 | 1,121.50 | 1,124.60 | 1,124.60 | -0.92% | 234,316 |
| Jun 9, 2026 | 1,139.70 | 1,142.10 | 1,115.00 | 1,135.00 | 1,135.00 | -0.13% | 169,693 |
| Jun 8, 2026 | 1,138.10 | 1,154.80 | 1,105.50 | 1,136.50 | 1,136.50 | -0.15% | 187,132 |
| Jun 5, 2026 | 1,149.00 | 1,183.50 | 1,130.00 | 1,138.20 | 1,138.20 | -0.44% | 654,892 |
| Jun 4, 2026 | 1,135.00 | 1,159.70 | 1,086.00 | 1,143.20 | 1,143.20 | 0.33% | 345,702 |
| Jun 3, 2026 | 1,089.00 | 1,159.30 | 1,075.50 | 1,139.40 | 1,139.40 | 3.70% | 725,322 |
| Jun 2, 2026 | 1,116.00 | 1,116.00 | 1,081.50 | 1,098.70 | 1,098.70 | -1.52% | 303,077 |
| Jun 1, 2026 | 1,096.00 | 1,144.70 | 1,082.40 | 1,115.70 | 1,115.70 | 1.61% | 723,759 |
| May 29, 2026 | 1,100.00 | 1,114.80 | 1,077.00 | 1,098.00 | 1,098.00 | 0.30% | 367,593 |
| May 27, 2026 | 1,097.50 | 1,101.50 | 1,074.70 | 1,094.70 | 1,094.70 | -0.26% | 157,409 |
| May 26, 2026 | 1,084.30 | 1,107.40 | 1,070.60 | 1,097.50 | 1,097.50 | 2.14% | 201,240 |
| May 25, 2026 | 1,070.00 | 1,086.00 | 1,061.80 | 1,074.50 | 1,074.50 | 2.21% | 273,224 |
| May 22, 2026 | 1,082.80 | 1,085.00 | 1,042.00 | 1,051.30 | 1,051.30 | -2.91% | 287,540 |
| May 21, 2026 | 1,103.10 | 1,103.10 | 1,076.00 | 1,082.80 | 1,082.80 | -0.25% | 390,439 |
| May 20, 2026 | 1,082.40 | 1,106.90 | 1,071.70 | 1,085.50 | 1,085.50 | -0.95% | 207,708 |
| May 19, 2026 | 1,110.00 | 1,110.00 | 1,081.10 | 1,095.90 | 1,095.90 | -1.70% | 215,246 |
| May 18, 2026 | 1,069.00 | 1,142.90 | 1,023.70 | 1,114.90 | 1,114.90 | 0.31% | 1,556,616 |
| May 15, 2026 | 1,120.30 | 1,140.00 | 1,097.50 | 1,111.50 | 1,111.50 | 0.47% | 325,672 |
| May 14, 2026 | 1,147.80 | 1,164.60 | 1,100.00 | 1,106.30 | 1,106.30 | -3.54% | 322,897 |
| May 13, 2026 | 1,156.20 | 1,181.60 | 1,144.10 | 1,146.90 | 1,146.90 | -0.76% | 109,958 |
| May 12, 2026 | 1,205.00 | 1,205.00 | 1,149.10 | 1,155.70 | 1,155.70 | -3.75% | 265,286 |
| May 11, 2026 | 1,213.40 | 1,259.40 | 1,183.50 | 1,200.70 | 1,200.70 | -1.05% | 466,266 |
| May 8, 2026 | 1,217.00 | 1,240.00 | 1,209.10 | 1,213.40 | 1,213.40 | -0.12% | 163,061 |
| May 7, 2026 | 1,244.20 | 1,245.00 | 1,203.70 | 1,214.80 | 1,214.80 | -1.45% | 223,428 |
| May 6, 2026 | 1,227.40 | 1,240.00 | 1,203.80 | 1,232.70 | 1,232.70 | 0.92% | 237,357 |
| May 5, 2026 | 1,256.00 | 1,273.60 | 1,185.10 | 1,221.50 | 1,221.50 | -2.44% | 522,145 |
| May 4, 2026 | 1,179.00 | 1,275.10 | 1,174.40 | 1,252.00 | 1,252.00 | 6.84% | 1,277,520 |
| Apr 30, 2026 | 1,156.50 | 1,179.00 | 1,149.10 | 1,171.80 | 1,171.80 | 0.32% | 112,271 |
| Apr 29, 2026 | 1,170.20 | 1,181.80 | 1,156.50 | 1,168.10 | 1,168.10 | -0.17% | 99,811 |