Aether Industries Limited (NSE:AETHER)
India · Delayed Price · Currency is INR 1,688.20
+52.30 (3.20%)
Nov 12, 2026, 2:50 PM IST
Aether Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1,648.50 | 1,689.00 | 1,636.80 | 1,688.20 | 1,688.20 | 3.20% | 177,187 |
| Nov 11, 2026 | 1,600.90 | 1,641.40 | 1,600.90 | 1,635.90 | 1,635.90 | 2.88% | 121,056 |
| Nov 9, 2026 | 1,604.90 | 1,645.00 | 1,574.10 | 1,590.10 | 1,590.10 | -0.84% | 175,240 |
| Nov 8, 2026 | 1,574.90 | 1,621.50 | 1,574.90 | 1,603.50 | 1,603.50 | 2.67% | 86,665 |
| Nov 6, 2026 | 1,543.60 | 1,575.00 | 1,526.90 | 1,561.80 | 1,561.80 | 0.61% | 188,004 |
| Nov 5, 2026 | 1,564.00 | 1,574.90 | 1,534.50 | 1,552.30 | 1,552.30 | 0.75% | 172,572 |
| Nov 4, 2026 | 1,507.20 | 1,551.00 | 1,491.20 | 1,540.70 | 1,540.70 | 2.64% | 183,315 |
| Nov 3, 2026 | 1,520.50 | 1,537.00 | 1,490.30 | 1,501.10 | 1,501.10 | -1.36% | 443,930 |
| Nov 2, 2026 | 1,613.00 | 1,613.00 | 1,497.00 | 1,521.80 | 1,521.80 | -5.84% | 776,644 |
| Oct 30, 2026 | 1,597.40 | 1,692.40 | 1,515.00 | 1,616.20 | 1,616.20 | 2.23% | 2,258,967 |
| Oct 29, 2026 | 1,590.00 | 1,603.90 | 1,563.60 | 1,581.00 | 1,581.00 | -0.47% | 270,140 |
| Oct 28, 2026 | 1,550.00 | 1,604.10 | 1,520.80 | 1,588.40 | 1,588.40 | 3.32% | 333,170 |
| Oct 27, 2026 | 1,493.00 | 1,543.00 | 1,460.00 | 1,537.40 | 1,537.40 | 4.48% | 295,243 |
| Oct 26, 2026 | 1,406.90 | 1,494.70 | 1,376.00 | 1,471.50 | 1,471.50 | 4.16% | 523,498 |
| Oct 23, 2026 | 1,450.40 | 1,454.60 | 1,400.50 | 1,412.70 | 1,412.70 | -2.57% | 232,518 |
| Oct 22, 2026 | 1,458.00 | 1,481.60 | 1,436.10 | 1,449.90 | 1,449.90 | -0.86% | 344,109 |
| 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 |