Aether Industri.

Aether Industries Ltd Historical Data

NSEBSE

₹1,011.3

(-1.05%)

Feb 6, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

07/01/2026

To Date

07/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
07-Jan-2026	997.75	1,009.9	987.3	997.8	15,350	49,94,38,121.45	3,04,753
08-Jan-2026	995	998.95	966.65	985.2	25,983	24,21,90,669.75	1,26,463
09-Jan-2026	985.2	1,013.2	971	979.85	16,055	26,36,99,361.5	1,16,107
12-Jan-2026	960	1,004.9	940.25	984.4	27,688	30,87,86,553	1,33,669
13-Jan-2026	995.15	995.15	976	989.45	12,455	15,57,52,770.95	90,482
14-Jan-2026	989	1,006.2	982.8	996.1	16,343	20,98,17,377.8	1,04,006
16-Jan-2026	1,005.9	1,005.9	972.5	984.65	8,979	9,61,04,875.05	53,177
19-Jan-2026	971	984.2	960.5	979.95	10,554	9,58,94,396.5	41,037
20-Jan-2026	979.9	979.9	943.35	966.45	15,876	21,66,33,400.4	1,09,652
21-Jan-2026	969	974	941.3	962.85	18,948	23,02,78,514.9	1,05,763
22-Jan-2026	975	987.75	961.95	979.35	7,676	7,29,91,391.25	33,613
23-Jan-2026	980	980	949.4	968.35	13,213	14,74,19,917.95	68,148
27-Jan-2026	950	997.25	949.85	992.5	16,883	23,61,51,413.05	1,02,151
28-Jan-2026	992.65	1,003.55	986.3	997.15	9,028	10,78,89,586.95	69,062
29-Jan-2026	1,005	1,005	968.6	977	16,066	18,31,83,056.8	98,346
30-Jan-2026	977	1,009.9	964.45	1,002	31,108	32,30,30,999.95	1,66,540
01-Feb-2026	1,006.9	1,020	973	1,005.5	12,674	13,86,79,624.8	49,638
02-Feb-2026	1,007.1	1,049.5	988.1	1,038	43,287	80,01,26,183.1	3,18,116
03-Feb-2026	1,070	1,083.6	991.1	1,006.6	1,07,603	1,79,12,82,182.7	7,09,592
04-Feb-2026	1,004.4	1,058.3	996.4	1,035.6	25,826	55,73,26,622	2,14,601
05-Feb-2026	1,035.6	1,052	1,012.2	1,022	15,148	23,16,87,668.2	95,427