Aether Industries Limited (NSE:AETHER)
India · Delayed Price · Currency is INR 1,560.00
+69.20 (4.64%)
Jul 31, 2026, 3:30 PM IST
Aether Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,511.50 | 1,614.40 | 1,492.20 | 1,539.60 | 1,539.60 | 3.27% | 2,452,619 |
| Jul 30, 2026 | 1,495.00 | 1,525.00 | 1,466.30 | 1,490.80 | 1,490.80 | 0.01% | 455,177 |
| Jul 29, 2026 | 1,465.10 | 1,504.70 | 1,452.00 | 1,490.70 | 1,490.70 | 1.78% | 296,015 |
| Jul 28, 2026 | 1,474.00 | 1,480.00 | 1,445.20 | 1,464.70 | 1,464.70 | -1.04% | 170,635 |
| Jul 27, 2026 | 1,431.90 | 1,493.00 | 1,420.40 | 1,480.10 | 1,480.10 | 3.68% | 224,382 |
| Jul 24, 2026 | 1,435.50 | 1,442.70 | 1,400.20 | 1,427.50 | 1,427.50 | -0.56% | 186,183 |
| Jul 23, 2026 | 1,468.60 | 1,468.60 | 1,405.20 | 1,435.50 | 1,435.50 | -1.87% | 249,778 |
| Jul 22, 2026 | 1,453.00 | 1,488.00 | 1,443.20 | 1,462.80 | 1,462.80 | 0.90% | 181,794 |
| Jul 21, 2026 | 1,457.60 | 1,460.00 | 1,439.90 | 1,449.70 | 1,449.70 | -0.06% | 108,653 |
| Jul 20, 2026 | 1,475.30 | 1,475.90 | 1,443.20 | 1,450.60 | 1,450.60 | -1.67% | 95,907 |
| Jul 17, 2026 | 1,500.00 | 1,501.70 | 1,452.60 | 1,475.30 | 1,475.30 | -1.59% | 190,667 |
| Jul 16, 2026 | 1,481.30 | 1,508.00 | 1,461.60 | 1,499.20 | 1,499.20 | 1.49% | 227,081 |
| Jul 15, 2026 | 1,445.00 | 1,484.00 | 1,430.90 | 1,477.20 | 1,477.20 | 2.59% | 174,852 |
| Jul 14, 2026 | 1,440.10 | 1,478.60 | 1,432.70 | 1,439.90 | 1,439.90 | -0.89% | 143,734 |
| Jul 13, 2026 | 1,465.00 | 1,483.90 | 1,445.00 | 1,452.80 | 1,452.80 | -3.20% | 195,534 |
| Jul 10, 2026 | 1,495.00 | 1,538.50 | 1,472.20 | 1,500.80 | 1,500.80 | 1.01% | 699,159 |
| 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 |