Aether Industries Limited (NSE:AETHER)
India · Delayed Price · Currency is INR 1,098.00
+3.30 (0.30%)
May 29, 2026, 3:30 PM IST
Aether Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |