Aether Industries Ltd. AETHER
NSE · India · Process Industries
INR 1,670.00-29.30 (-1.72%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 1,699.30 | -2.89% | INR 1,758.20 | INR 1,758.20 | INR 1,685.60 | 292.46K |
| 2026-09-29 | INR 1,749.90 | +0.62% | INR 1,746.90 | INR 1,773.70 | INR 1,707.00 | 521.06K |
| 2026-09-28 | INR 1,739.20 | -1.57% | INR 1,768.00 | INR 1,785.20 | INR 1,705.00 | 318.33K |
| 2026-09-25 | INR 1,767.00 | +7.34% | INR 1,653.00 | INR 1,798.00 | INR 1,640.40 | 1.69M |
| 2026-09-24 | INR 1,646.20 | -0.12% | INR 1,648.00 | INR 1,659.00 | INR 1,629.00 | 112.53K |
| 2026-09-23 | INR 1,648.20 | +0.29% | INR 1,643.50 | INR 1,662.00 | INR 1,633.10 | 103.56K |
| 2026-09-22 | INR 1,643.50 | +0.24% | INR 1,637.70 | INR 1,651.50 | INR 1,621.10 | 159.61K |
| 2026-09-21 | INR 1,639.60 | +0.59% | INR 1,650.00 | INR 1,663.90 | INR 1,629.20 | 127.67K |
| 2026-09-18 | INR 1,630.00 | +0.41% | INR 1,624.30 | INR 1,651.30 | INR 1,618.10 | 94.45K |
| 2026-09-17 | INR 1,623.30 | +1.26% | INR 1,608.60 | INR 1,629.50 | INR 1,594.00 | 134.99K |
| 2026-09-16 | INR 1,603.10 | +1.26% | INR 1,588.00 | INR 1,615.90 | INR 1,552.70 | 159.14K |
| 2026-09-15 | INR 1,583.10 | -5.47% | INR 1,674.70 | INR 1,680.00 | INR 1,567.70 | 405.22K |
| 2026-09-14 | INR 1,674.70 | 0.00% | INR 1,674.70 | INR 1,674.70 | INR 1,674.70 | 0 |
| 2026-09-11 | INR 1,674.70 | +2.10% | INR 1,629.90 | INR 1,691.50 | INR 1,600.10 | 352.27K |
| 2026-09-10 | INR 1,640.30 | +1.83% | INR 1,620.80 | INR 1,662.50 | INR 1,586.40 | 349.50K |
| 2026-09-09 | INR 1,610.90 | -1.95% | INR 1,640.00 | INR 1,678.80 | INR 1,605.10 | 217.20K |
| 2026-09-08 | INR 1,642.90 | +1.44% | INR 1,622.00 | INR 1,647.60 | INR 1,592.60 | 130.63K |
| 2026-09-07 | INR 1,619.50 | -0.38% | INR 1,621.00 | INR 1,635.00 | INR 1,604.80 | 122.48K |
| 2026-09-04 | INR 1,625.60 | -1.76% | INR 1,660.10 | INR 1,666.30 | INR 1,614.30 | 205.63K |
| 2026-09-03 | INR 1,654.70 | +0.50% | INR 1,662.70 | INR 1,692.80 | INR 1,650.20 | 137.90K |
| 2026-09-02 | INR 1,646.40 | -2.22% | INR 1,685.00 | INR 1,693.70 | INR 1,641.10 | 232.94K |
| 2026-09-01 | INR 1,683.70 | -0.45% | INR 1,700.00 | INR 1,700.00 | INR 1,667.40 | 102.41K |
| 2026-08-31 | INR 1,691.30 | -0.32% | INR 1,703.40 | INR 1,707.80 | INR 1,636.50 | 354.42K |
| 2026-08-28 | INR 1,696.80 | +1.16% | INR 1,685.50 | INR 1,717.00 | INR 1,664.00 | 443.55K |
| 2026-08-27 | INR 1,677.30 | +1.35% | INR 1,655.00 | INR 1,696.10 | INR 1,638.80 | 200.31K |
| 2026-08-26 | INR 1,655.00 | +1.29% | INR 1,650.20 | INR 1,661.00 | INR 1,620.40 | 151.48K |
| 2026-08-25 | INR 1,633.90 | -2.03% | INR 1,666.80 | INR 1,673.00 | INR 1,622.20 | 220.55K |
| 2026-08-24 | INR 1,667.80 | +2.53% | INR 1,633.00 | INR 1,683.60 | INR 1,619.00 | 322.74K |
| 2026-08-21 | INR 1,626.60 | -0.48% | INR 1,634.80 | INR 1,641.30 | INR 1,584.20 | 331.40K |
| 2026-08-20 | INR 1,634.40 | -0.35% | INR 1,640.00 | INR 1,645.30 | INR 1,618.50 | 107.44K |
| 2026-08-19 | INR 1,640.10 | +0.40% | INR 1,633.70 | INR 1,648.40 | INR 1,620.30 | 128.28K |
| 2026-08-18 | INR 1,633.60 | +1.74% | INR 1,606.00 | INR 1,692.00 | INR 1,604.30 | 308.35K |
| 2026-08-17 | INR 1,605.70 | -1.19% | INR 1,633.00 | INR 1,647.90 | INR 1,600.00 | 95.82K |
| 2026-08-14 | INR 1,625.10 | +2.85% | INR 1,588.00 | INR 1,658.00 | INR 1,582.50 | 262.06K |
| 2026-08-13 | INR 1,580.10 | -2.02% | INR 1,628.80 | INR 1,636.00 | INR 1,572.20 | 218.16K |
| 2026-08-12 | INR 1,612.70 | -1.32% | INR 1,642.30 | INR 1,644.60 | INR 1,606.00 | 106.76K |
| 2026-08-11 | INR 1,634.20 | +2.30% | INR 1,597.50 | INR 1,645.00 | INR 1,596.00 | 214.95K |
| 2026-08-10 | INR 1,597.50 | +0.37% | INR 1,591.60 | INR 1,624.70 | INR 1,585.10 | 131.28K |
| 2026-08-07 | INR 1,591.60 | +0.45% | INR 1,580.00 | INR 1,612.00 | INR 1,580.00 | 165.72K |
| 2026-08-06 | INR 1,584.40 | -0.31% | INR 1,580.00 | INR 1,619.90 | INR 1,561.20 | 240.05K |
| 2026-08-05 | INR 1,589.40 | +0.70% | INR 1,585.00 | INR 1,604.00 | INR 1,560.20 | 338.22K |
| 2026-08-04 | INR 1,578.30 | +4.56% | INR 1,525.00 | INR 1,605.50 | INR 1,521.00 | 1.05M |
| 2026-08-03 | INR 1,509.50 | -1.96% | INR 1,561.00 | INR 1,574.90 | INR 1,492.70 | 557.75K |
| 2026-07-31 | INR 1,539.60 | +3.27% | INR 1,511.50 | INR 1,614.40 | INR 1,492.20 | 2.45M |
| 2026-07-30 | INR 1,490.80 | +0.01% | INR 1,495.00 | INR 1,525.00 | INR 1,466.30 | 455.18K |
| 2026-07-29 | INR 1,490.70 | +1.78% | INR 1,465.10 | INR 1,504.70 | INR 1,452.00 | 296.02K |
| 2026-07-28 | INR 1,464.70 | -1.04% | INR 1,474.00 | INR 1,480.00 | INR 1,445.20 | 170.64K |
| 2026-07-27 | INR 1,480.10 | +3.68% | INR 1,431.90 | INR 1,493.00 | INR 1,420.40 | 224.38K |
| 2026-07-24 | INR 1,427.50 | -0.56% | INR 1,435.50 | INR 1,442.70 | INR 1,400.20 | 186.18K |
| 2026-07-23 | INR 1,435.50 | -1.87% | INR 1,468.60 | INR 1,468.60 | INR 1,405.20 | 249.78K |
| 2026-07-22 | INR 1,462.80 | +0.90% | INR 1,453.00 | INR 1,488.00 | INR 1,443.20 | 181.79K |
| 2026-07-21 | INR 1,449.70 | -0.06% | INR 1,457.60 | INR 1,460.00 | INR 1,439.90 | 108.65K |
| 2026-07-20 | INR 1,450.60 | -1.67% | INR 1,475.30 | INR 1,475.90 | INR 1,443.20 | 95.91K |
| 2026-07-17 | INR 1,475.30 | -1.59% | INR 1,500.00 | INR 1,501.70 | INR 1,452.60 | 190.67K |
| 2026-07-16 | INR 1,499.20 | +1.49% | INR 1,481.30 | INR 1,508.00 | INR 1,461.60 | 227.08K |
| 2026-07-15 | INR 1,477.20 | +2.59% | INR 1,445.00 | INR 1,484.00 | INR 1,430.90 | 174.85K |
| 2026-07-14 | INR 1,439.90 | -0.89% | INR 1,440.10 | INR 1,478.60 | INR 1,432.70 | 143.73K |
| 2026-07-13 | INR 1,452.80 | -3.20% | INR 1,465.00 | INR 1,483.90 | INR 1,445.00 | 195.53K |
| 2026-07-10 | INR 1,500.80 | +1.01% | INR 1,495.00 | INR 1,538.50 | INR 1,472.20 | 699.16K |
| 2026-07-09 | INR 1,485.80 | +5.12% | INR 1,425.00 | INR 1,510.00 | INR 1,425.00 | 1.70M |
| 2026-07-08 | INR 1,413.40 | +6.27% | INR 1,319.30 | INR 1,424.00 | INR 1,307.10 | 908.34K |
| 2026-07-07 | INR 1,330.00 | -2.28% | INR 1,350.00 | INR 1,350.00 | INR 1,305.00 | 466.99K |
| 2026-07-06 | INR 1,361.10 | +0.11% | INR 1,369.00 | INR 1,406.70 | INR 1,345.30 | 369.72K |
| 2026-07-03 | INR 1,359.60 | -0.93% | INR 1,377.10 | INR 1,380.10 | INR 1,343.00 | 338.06K |
| 2026-07-02 | INR 1,372.40 | +3.43% | INR 1,326.50 | INR 1,377.00 | INR 1,309.60 | 456.85K |
| 2026-07-01 | INR 1,326.90 | -2.37% | INR 1,359.00 | INR 1,368.50 | INR 1,308.40 | 208.62K |
| 2026-06-30 | INR 1,359.10 | +1.26% | INR 1,345.00 | INR 1,368.50 | INR 1,325.10 | 278.65K |
| 2026-06-29 | INR 1,342.20 | +1.29% | INR 1,317.10 | INR 1,392.50 | INR 1,308.40 | 567.80K |
| 2026-06-26 | INR 1,325.10 | 0.00% | INR 1,325.10 | INR 1,325.10 | INR 1,325.10 | 0 |
| 2026-06-25 | INR 1,325.10 | -2.37% | INR 1,348.10 | INR 1,348.10 | INR 1,313.80 | 400.27K |
| 2026-06-24 | INR 1,357.20 | +9.08% | INR 1,253.50 | INR 1,370.60 | INR 1,232.90 | 2.86M |
| 2026-06-23 | INR 1,244.20 | +1.42% | INR 1,235.00 | INR 1,261.00 | INR 1,217.10 | 430.15K |
| 2026-06-22 | INR 1,226.80 | +5.55% | INR 1,169.90 | INR 1,235.90 | INR 1,165.00 | 597.41K |
| 2026-06-19 | INR 1,162.30 | +0.68% | INR 1,150.00 | INR 1,172.00 | INR 1,135.00 | 188.61K |
| 2026-06-18 | INR 1,154.50 | -2.10% | INR 1,185.00 | INR 1,189.30 | INR 1,150.50 | 198.23K |
| 2026-06-17 | INR 1,179.30 | +0.14% | INR 1,185.00 | INR 1,191.60 | INR 1,165.00 | 205.77K |
| 2026-06-16 | INR 1,177.70 | +2.44% | INR 1,161.00 | INR 1,193.80 | INR 1,135.00 | 433.20K |
| 2026-06-15 | INR 1,149.60 | +0.59% | INR 1,160.60 | INR 1,163.00 | INR 1,141.30 | 135.91K |
| 2026-06-12 | INR 1,142.90 | +1.25% | INR 1,140.00 | INR 1,161.10 | INR 1,139.10 | 215.85K |
| 2026-06-11 | INR 1,128.80 | +0.37% | INR 1,124.50 | INR 1,154.70 | INR 1,110.00 | 185.64K |
| 2026-06-10 | INR 1,124.60 | -0.92% | INR 1,135.00 | INR 1,178.10 | INR 1,121.50 | 234.32K |
| 2026-06-09 | INR 1,135.00 | -0.13% | INR 1,139.70 | INR 1,142.10 | INR 1,115.00 | 169.69K |
| 2026-06-08 | INR 1,136.50 | -0.15% | INR 1,138.10 | INR 1,154.80 | INR 1,105.50 | 187.13K |
| 2026-06-05 | INR 1,138.20 | -0.44% | INR 1,149.00 | INR 1,183.50 | INR 1,130.00 | 654.89K |
| 2026-06-04 | INR 1,143.20 | +0.33% | INR 1,135.00 | INR 1,159.70 | INR 1,086.00 | 345.70K |
| 2026-06-03 | INR 1,139.40 | +3.70% | INR 1,089.00 | INR 1,159.30 | INR 1,075.50 | 725.32K |
| 2026-06-02 | INR 1,098.70 | -1.52% | INR 1,116.00 | INR 1,116.00 | INR 1,081.50 | 303.08K |
| 2026-06-01 | INR 1,115.70 | +1.61% | INR 1,096.00 | INR 1,144.70 | INR 1,082.40 | 723.76K |
| 2026-05-29 | INR 1,098.00 | +0.30% | INR 1,100.00 | INR 1,114.80 | INR 1,077.00 | 367.59K |
| 2026-05-28 | INR 1,094.70 | 0.00% | INR 1,094.70 | INR 1,094.70 | INR 1,094.70 | 0 |