Aether Industries Limited (NSE:AETHER)
India · Delayed Price · Currency is INR 1,202.00
-11.40 (-0.94%)
May 11, 2026, 3:30 PM IST
Aether Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 1,158.00 | 1,172.80 | 1,135.60 | 1,170.10 | 1,170.10 | 1.35% | 152,761 |
| Apr 27, 2026 | 1,123.50 | 1,164.50 | 1,102.20 | 1,154.50 | 1,154.50 | 3.65% | 216,976 |
| Apr 24, 2026 | 1,177.00 | 1,180.00 | 1,103.60 | 1,113.80 | 1,113.80 | -5.72% | 517,032 |
| Apr 23, 2026 | 1,184.50 | 1,196.80 | 1,170.00 | 1,181.40 | 1,181.40 | -0.16% | 269,803 |
| Apr 22, 2026 | 1,185.20 | 1,202.90 | 1,144.70 | 1,183.30 | 1,183.30 | -0.02% | 344,132 |
| Apr 21, 2026 | 1,191.30 | 1,209.00 | 1,173.70 | 1,183.50 | 1,183.50 | -0.16% | 276,707 |
| Apr 20, 2026 | 1,197.50 | 1,218.00 | 1,170.50 | 1,185.40 | 1,185.40 | 0.47% | 305,310 |
| Apr 17, 2026 | 1,199.00 | 1,223.40 | 1,172.00 | 1,179.80 | 1,179.80 | -0.64% | 286,952 |
| Apr 16, 2026 | 1,178.10 | 1,192.40 | 1,164.10 | 1,187.40 | 1,187.40 | 0.79% | 228,257 |
| Apr 15, 2026 | 1,211.90 | 1,211.90 | 1,158.00 | 1,178.10 | 1,178.10 | -0.61% | 259,000 |
| Apr 13, 2026 | 1,170.00 | 1,209.90 | 1,155.20 | 1,185.30 | 1,185.30 | -0.41% | 346,492 |
| Apr 10, 2026 | 1,147.70 | 1,198.10 | 1,139.30 | 1,190.20 | 1,190.20 | 4.97% | 398,643 |
| Apr 9, 2026 | 1,134.80 | 1,172.90 | 1,127.10 | 1,133.80 | 1,133.80 | -0.09% | 272,103 |
| Apr 8, 2026 | 1,120.00 | 1,147.70 | 1,092.10 | 1,134.80 | 1,134.80 | 4.61% | 344,973 |
| Apr 7, 2026 | 1,099.10 | 1,113.90 | 1,072.20 | 1,084.80 | 1,084.80 | -1.46% | 207,647 |
| Apr 6, 2026 | 1,101.30 | 1,119.90 | 1,078.10 | 1,100.90 | 1,100.90 | -0.23% | 182,907 |
| Apr 2, 2026 | 1,119.70 | 1,119.70 | 1,065.60 | 1,103.40 | 1,103.40 | -1.13% | 277,993 |
| Apr 1, 2026 | 1,114.90 | 1,158.90 | 1,102.50 | 1,116.00 | 1,116.00 | 1.96% | 210,521 |
| Mar 30, 2026 | 1,150.50 | 1,179.00 | 1,075.60 | 1,094.50 | 1,094.50 | -6.48% | 522,705 |
| Mar 27, 2026 | 1,151.80 | 1,195.00 | 1,126.50 | 1,170.35 | 1,170.35 | 1.02% | 595,041 |
| 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 |