Aether Industries Limited (NSE:AETHER)
India · Delayed Price · Currency is INR 1,452.80
-9.70 (-0.66%)
Oct 22, 2026, 3:30 PM IST
Aether Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1,458.00 | 1,481.60 | 1,436.10 | 1,452.80 | 1,452.80 | -0.66% | 344,116 |
| Oct 21, 2026 | 1,520.80 | 1,520.80 | 1,446.90 | 1,462.50 | 1,462.50 | -3.87% | 566,754 |
| Oct 19, 2026 | 1,515.00 | 1,542.20 | 1,492.30 | 1,521.40 | 1,521.40 | -1.12% | 349,750 |
| Oct 16, 2026 | 1,597.00 | 1,606.00 | 1,521.20 | 1,538.60 | 1,538.60 | -3.57% | 499,414 |
| Oct 15, 2026 | 1,682.60 | 1,692.80 | 1,575.20 | 1,595.60 | 1,595.60 | -5.17% | 510,739 |
| Oct 14, 2026 | 1,709.90 | 1,734.60 | 1,659.10 | 1,682.60 | 1,682.60 | -1.93% | 316,253 |
| Oct 13, 2026 | 1,788.00 | 1,798.00 | 1,710.00 | 1,715.70 | 1,715.70 | -3.57% | 200,670 |
| Oct 12, 2026 | 1,769.90 | 1,810.00 | 1,757.60 | 1,779.30 | 1,779.30 | 1.78% | 193,201 |
| Oct 9, 2026 | 1,749.40 | 1,759.70 | 1,701.20 | 1,748.10 | 1,748.10 | 0.23% | 139,555 |
| Oct 8, 2026 | 1,787.60 | 1,804.10 | 1,736.90 | 1,744.10 | 1,744.10 | -2.43% | 198,493 |
| Oct 7, 2026 | 1,781.10 | 1,807.90 | 1,770.50 | 1,787.60 | 1,787.60 | -0.68% | 273,746 |
| Oct 6, 2026 | 1,649.00 | 1,814.10 | 1,640.90 | 1,799.80 | 1,799.80 | 8.36% | 1,456,255 |
| Oct 5, 2026 | 1,670.00 | 1,685.00 | 1,639.10 | 1,661.00 | 1,661.00 | -0.54% | 196,127 |
| Oct 1, 2026 | 1,680.00 | 1,700.70 | 1,633.10 | 1,670.00 | 1,670.00 | -1.72% | 373,389 |
| Sep 30, 2026 | 1,758.20 | 1,758.20 | 1,685.60 | 1,699.30 | 1,699.30 | -2.89% | 292,457 |
| Sep 29, 2026 | 1,746.90 | 1,773.70 | 1,707.00 | 1,749.90 | 1,749.90 | 0.62% | 521,059 |
| Sep 28, 2026 | 1,768.00 | 1,785.20 | 1,705.00 | 1,739.20 | 1,739.20 | -1.57% | 318,334 |
| Sep 25, 2026 | 1,653.00 | 1,798.00 | 1,640.40 | 1,767.00 | 1,767.00 | 7.34% | 1,686,153 |
| Sep 24, 2026 | 1,648.00 | 1,659.00 | 1,629.00 | 1,646.20 | 1,646.20 | -0.12% | 112,531 |
| Sep 23, 2026 | 1,643.50 | 1,662.00 | 1,633.10 | 1,648.20 | 1,648.20 | 0.29% | 103,556 |
| Sep 22, 2026 | 1,637.70 | 1,651.50 | 1,621.10 | 1,643.50 | 1,643.50 | 0.24% | 159,611 |
| Sep 21, 2026 | 1,650.00 | 1,663.90 | 1,629.20 | 1,639.60 | 1,639.60 | 0.59% | 127,672 |
| Sep 18, 2026 | 1,624.30 | 1,651.30 | 1,618.10 | 1,630.00 | 1,630.00 | 0.41% | 94,450 |
| Sep 17, 2026 | 1,608.60 | 1,629.50 | 1,594.00 | 1,623.30 | 1,623.30 | 1.26% | 134,986 |
| Sep 16, 2026 | 1,588.00 | 1,615.90 | 1,552.70 | 1,603.10 | 1,603.10 | 1.26% | 159,140 |
| Sep 15, 2026 | 1,674.70 | 1,680.00 | 1,567.70 | 1,583.10 | 1,583.10 | -5.47% | 405,221 |
| Sep 11, 2026 | 1,629.90 | 1,691.50 | 1,600.10 | 1,674.70 | 1,674.70 | 2.10% | 352,268 |
| Sep 10, 2026 | 1,620.80 | 1,662.50 | 1,586.40 | 1,640.30 | 1,640.30 | 1.83% | 349,496 |
| Sep 9, 2026 | 1,640.00 | 1,678.80 | 1,605.10 | 1,610.90 | 1,610.90 | -1.95% | 217,203 |
| Sep 8, 2026 | 1,622.00 | 1,647.60 | 1,592.60 | 1,642.90 | 1,642.90 | 1.44% | 130,630 |
| Sep 7, 2026 | 1,621.00 | 1,635.00 | 1,604.80 | 1,619.50 | 1,619.50 | -0.38% | 122,482 |
| Sep 4, 2026 | 1,660.10 | 1,666.30 | 1,614.30 | 1,625.60 | 1,625.60 | -1.76% | 205,632 |
| Sep 3, 2026 | 1,662.70 | 1,692.80 | 1,650.20 | 1,654.70 | 1,654.70 | 0.50% | 137,904 |
| Sep 2, 2026 | 1,685.00 | 1,693.70 | 1,641.10 | 1,646.40 | 1,646.40 | -2.22% | 232,941 |
| Sep 1, 2026 | 1,700.00 | 1,700.00 | 1,667.40 | 1,683.70 | 1,683.70 | -0.45% | 102,406 |
| Aug 31, 2026 | 1,703.40 | 1,707.80 | 1,636.50 | 1,691.30 | 1,691.30 | -0.32% | 354,417 |
| Aug 28, 2026 | 1,685.50 | 1,717.00 | 1,664.00 | 1,696.80 | 1,696.80 | 1.16% | 443,550 |
| Aug 27, 2026 | 1,655.00 | 1,696.10 | 1,638.80 | 1,677.30 | 1,677.30 | 1.35% | 200,314 |
| Aug 26, 2026 | 1,650.20 | 1,661.00 | 1,620.40 | 1,655.00 | 1,655.00 | 1.29% | 151,481 |
| Aug 25, 2026 | 1,666.80 | 1,673.00 | 1,622.20 | 1,633.90 | 1,633.90 | -2.03% | 220,552 |
| Aug 24, 2026 | 1,633.00 | 1,683.60 | 1,619.00 | 1,667.80 | 1,667.80 | 2.53% | 322,741 |
| Aug 21, 2026 | 1,634.80 | 1,641.30 | 1,584.20 | 1,626.60 | 1,626.60 | -0.48% | 331,399 |
| Aug 20, 2026 | 1,640.00 | 1,645.30 | 1,618.50 | 1,634.40 | 1,634.40 | -0.35% | 107,437 |
| Aug 19, 2026 | 1,633.70 | 1,648.40 | 1,620.30 | 1,640.10 | 1,640.10 | 0.40% | 128,284 |
| Aug 18, 2026 | 1,606.00 | 1,692.00 | 1,604.30 | 1,633.60 | 1,633.60 | 1.74% | 308,349 |
| Aug 17, 2026 | 1,633.00 | 1,647.90 | 1,600.00 | 1,605.70 | 1,605.70 | -1.19% | 95,815 |
| Aug 14, 2026 | 1,588.00 | 1,658.00 | 1,582.50 | 1,625.10 | 1,625.10 | 2.85% | 262,061 |
| Aug 13, 2026 | 1,628.80 | 1,636.00 | 1,572.20 | 1,580.10 | 1,580.10 | -2.02% | 218,158 |
| Aug 12, 2026 | 1,642.30 | 1,644.60 | 1,606.00 | 1,612.70 | 1,612.70 | -1.32% | 106,756 |
| Aug 11, 2026 | 1,597.50 | 1,645.00 | 1,596.00 | 1,634.20 | 1,634.20 | 2.30% | 214,948 |