AETHER Historical Share Price Data
Aether Industries Ltd Share Price
AETHER
CMP as on 26-Apr-24 12:00
₹ 838
₹ 838
-8.85 | -1.04%
Open
₹ 855
₹ 855
Turnover(lac)
₹ 298
₹ 298
Prev. Close
₹ 847.30
₹ 847.30
Day's Vol (shares)
₹ 35,572
₹ 35,572
Day's Vol (shares)
₹ 836.55 ₹ 854.90
CMP as on 26-Apr-24 12:00
₹ 840
₹ 840
-6.50 | -0.77%
Open
₹ 855
₹ 855
Turnover(lac)
₹ 15
₹ 15
Prev. Close
₹ 846.85
₹ 846.85
Day's Vol (shares)
₹ 1,760
₹ 1,760
Day's Vol (shares)
₹ 837.00 ₹ 855.00
Data will be updated when it becomes available.
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
26-Mar-2024 | 798 | 801 | 786 | 787.8 | 6145 | 67679264.4 | 55896 | 15.00 | -10.20 |
27-Mar-2024 | 787.8 | 795.65 | 761.55 | 780.1 | 7773 | 131959282.15 | 79607 | 34.10 | -7.70 |
28-Mar-2024 | 785.35 | 791.45 | 774.9 | 781 | 5885 | 65440032.8 | 58438 | 16.55 | -4.35 |
01-Apr-2024 | 790 | 808 | 790 | 798.45 | 4022 | 45519945.25 | 32737 | 18.00 | 8.45 |
02-Apr-2024 | 813.95 | 820 | 793.3 | 816.75 | 4678 | 44714023.95 | 16623 | 26.70 | 2.80 |
03-Apr-2024 | 818 | 833.9 | 808.05 | 825.15 | 3460 | 96176235.1 | 81206 | 25.85 | 7.15 |
04-Apr-2024 | 839 | 856 | 828.05 | 850.2 | 4412 | 164642307.8 | 145753 | 27.95 | 11.20 |
05-Apr-2024 | 849.05 | 850.2 | 838 | 844.35 | 2389 | 25371086.55 | 14303 | 12.20 | -4.70 |
08-Apr-2024 | 858.95 | 858.95 | 835 | 839.1 | 5533 | 40755467.85 | 26080 | 23.95 | -19.85 |
09-Apr-2024 | 847.6 | 847.6 | 830 | 832.05 | 2394 | 20967478.55 | 14661 | 17.60 | -15.55 |
10-Apr-2024 | 839.85 | 865.1 | 829.25 | 842.95 | 3673 | 56237036.85 | 21780 | 35.85 | 3.10 |
12-Apr-2024 | 843.9 | 850 | 840 | 841.35 | 3282 | 23334391.5 | 17154 | 10.00 | -2.55 |
15-Apr-2024 | 832.9 | 848 | 815.15 | 836.55 | 6530 | 46952648.15 | 56372 | 32.85 | 3.65 |
16-Apr-2024 | 833.2 | 852.8 | 830.55 | 837.7 | 4036 | 32941837.7 | 20222 | 22.25 | 4.50 |
18-Apr-2024 | 842.9 | 858 | 836 | 844.3 | 6304 | 267023618.35 | 272836 | 22.00 | 1.40 |
19-Apr-2024 | 844.25 | 844.25 | 820.55 | 831.95 | 2656 | 26095329 | 15356 | 23.70 | -12.30 |
22-Apr-2024 | 835.2 | 849.05 | 828.2 | 834.2 | 3166 | 38536572.55 | 21974 | 20.85 | -1.00 |
23-Apr-2024 | 830.5 | 840.6 | 830.5 | 834.95 | 3374 | 22252527.45 | 14505 | 10.10 | 4.45 |
24-Apr-2024 | 842 | 865 | 832.35 | 845.5 | 7836 | 68868170.95 | 39327 | 32.65 | 3.50 |
25-Apr-2024 | 841.35 | 850 | 837.8 | 847.3 | 3568 | 29549444.55 | 35025 | 12.20 | 5.95 |
26-Apr-2024 | 854.9 | 854.9 | 836.55 | 838.45 | 4239 | 29989422.3 | 20778 | 18.35 | -16.45 |