BSE - Free Realtime Quote INR

Aether Industries Limited (AETHER.BO)

840.95 -5.90 (-0.70%)
As of 12:43 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 855.00 855.00 840.95 840.95 840.95 1,200
Apr 25, 2024 838.35 848.90 837.65 846.85 846.85 5,533
Apr 24, 2024 835.00 865.40 832.05 847.55 847.55 4,005
Apr 23, 2024 846.05 846.05 830.40 834.10 834.10 5,500
Apr 22, 2024 830.55 848.55 830.00 834.80 834.80 2,776
Apr 19, 2024 839.35 842.65 821.15 829.90 829.90 5,602
Apr 18, 2024 841.50 857.00 837.50 844.35 844.35 3,561
Apr 16, 2024 840.00 852.00 831.00 837.40 837.40 1,609
Apr 15, 2024 835.00 846.75 813.25 836.50 836.50 6,081
Apr 12, 2024 841.05 845.25 839.80 840.55 840.55 1,968
Apr 10, 2024 839.00 864.00 829.00 842.00 842.00 8,440
Apr 9, 2024 849.25 849.25 830.10 832.15 832.15 2,292
Apr 8, 2024 844.10 855.00 827.90 838.35 838.35 11,765
Apr 5, 2024 849.95 849.95 838.60 844.50 844.50 1,025
Apr 4, 2024 839.95 853.85 827.90 849.40 849.40 8,306
Apr 3, 2024 815.45 832.20 812.00 826.95 826.95 2,410
Apr 2, 2024 814.35 818.90 798.50 815.65 815.65 6,830
Apr 1, 2024 794.80 806.85 791.05 801.70 801.70 2,302
Mar 28, 2024 790.95 790.95 776.00 780.65 780.65 5,328
Mar 27, 2024 787.05 795.90 775.00 778.40 778.40 15,613
Mar 26, 2024 796.60 801.00 786.00 788.95 788.95 5,184
Mar 22, 2024 788.10 810.60 788.10 801.65 801.65 4,023
Mar 21, 2024 806.00 811.80 800.00 804.10 804.10 1,483
Mar 20, 2024 804.65 809.95 793.55 805.65 805.65 3,112
Mar 19, 2024 817.20 817.25 797.45 800.25 800.25 2,628
Mar 18, 2024 806.30 815.95 805.20 813.55 813.55 3,690
Mar 15, 2024 792.00 812.30 792.00 806.30 806.30 15,200
Mar 14, 2024 781.25 799.90 781.25 791.00 791.00 10,207
Mar 13, 2024 803.70 808.95 783.70 787.30 787.30 4,177
Mar 12, 2024 811.25 819.10 802.00 803.10 803.10 19,975
Mar 11, 2024 850.15 850.15 815.00 821.80 821.80 2,916
Mar 7, 2024 830.30 845.80 829.70 836.05 836.05 12,974
Mar 6, 2024 865.30 865.30 840.00 841.20 841.20 4,878
Mar 5, 2024 866.00 866.00 853.10 854.60 854.60 3,099
Mar 4, 2024 865.05 867.05 853.45 854.85 854.85 1,760
Mar 1, 2024 878.15 880.70 865.00 868.65 868.65 6,412
Feb 29, 2024 875.95 885.00 869.60 878.10 878.10 7,590
Feb 28, 2024 868.95 890.40 867.40 876.75 876.75 6,630
Feb 27, 2024 861.20 874.85 861.20 868.95 868.95 8,611
Feb 26, 2024 862.65 873.10 861.05 865.45 865.45 2,016
Feb 23, 2024 867.05 869.95 861.70 864.80 864.80 2,243
Feb 22, 2024 853.75 867.30 852.55 858.70 858.70 2,106
Feb 21, 2024 868.85 872.15 853.00 859.85 859.85 3,641
Feb 20, 2024 873.00 873.00 861.10 864.65 864.65 2,155
Feb 19, 2024 863.15 876.65 863.15 872.15 872.15 2,343
Feb 16, 2024 865.15 874.15 862.50 864.85 864.85 1,818
Feb 15, 2024 859.05 876.15 856.45 865.95 865.95 2,622
Feb 14, 2024 862.90 866.80 854.05 857.30 857.30 2,347
Feb 13, 2024 858.10 865.90 851.10 862.45 862.45 3,449
Feb 12, 2024 870.95 873.00 850.00 858.05 858.05 4,543
Feb 9, 2024 874.40 874.65 849.80 864.15 864.15 20,880
Feb 8, 2024 888.95 890.40 869.00 869.60 869.60 3,752
Feb 7, 2024 886.95 890.20 858.00 875.65 875.65 4,751
Feb 6, 2024 849.85 859.00 845.15 854.55 854.55 5,611
Feb 5, 2024 845.30 860.00 835.00 836.75 836.75 4,177
Feb 2, 2024 852.00 855.10 841.00 844.90 844.90 8,215
Feb 1, 2024 890.05 894.65 814.95 864.70 864.70 17,579
Jan 31, 2024 848.00 904.95 848.00 883.35 883.35 13,468
Jan 30, 2024 848.15 859.85 844.90 846.90 846.90 3,912
Jan 29, 2024 840.05 854.05 840.05 846.65 846.65 10,898
Jan 25, 2024 854.85 855.90 843.95 848.15 848.15 2,097
Jan 24, 2024 864.90 864.90 845.30 848.30 848.30 4,992
Jan 23, 2024 874.10 877.95 848.00 851.35 851.35 15,425
Jan 19, 2024 869.25 879.90 869.25 873.20 873.20 7,852
Jan 17, 2024 867.00 881.50 860.00 876.35 876.35 4,864
Jan 16, 2024 881.85 887.35 865.55 868.35 868.35 3,876
Jan 15, 2024 891.65 893.00 877.10 881.70 881.70 15,312
Jan 12, 2024 889.50 892.60 885.00 886.45 886.45 3,412
Jan 11, 2024 891.65 899.95 885.15 888.75 888.75 15,085
Jan 10, 2024 899.50 899.95 890.00 895.05 895.05 12,938
Jan 9, 2024 899.00 938.00 892.70 896.40 896.40 33,206
Jan 8, 2024 914.85 914.85 892.85 897.40 897.40 12,766
Jan 5, 2024 904.05 909.70 894.00 903.40 903.40 8,465
Jan 4, 2024 903.55 911.60 897.40 900.75 900.75 13,755
Jan 3, 2024 885.15 916.00 879.70 902.25 902.25 40,124
Jan 2, 2024 891.80 891.80 871.00 884.45 884.45 17,318
Jan 1, 2024 897.95 897.95 880.00 882.95 882.95 4,878
Dec 29, 2023 877.15 891.00 877.15 886.70 886.70 16,869
Dec 28, 2023 884.25 891.85 873.00 878.55 878.55 5,291
Dec 27, 2023 893.95 907.50 880.25 882.60 882.60 21,265
Dec 26, 2023 892.60 898.00 881.65 889.25 889.25 18,058
Dec 22, 2023 903.00 909.00 884.05 889.35 889.35 9,547
Dec 21, 2023 882.50 905.00 862.05 899.80 899.80 15,068
Dec 20, 2023 934.65 934.75 879.35 882.50 882.50 99,809
Dec 19, 2023 948.95 950.00 880.00 925.50 925.50 57,732
Dec 18, 2023 919.95 948.55 900.00 907.85 907.85 60,323
Dec 15, 2023 856.60 922.00 855.35 910.60 910.60 60,141
Dec 14, 2023 811.85 853.20 809.60 845.85 845.85 20,026
Dec 13, 2023 792.45 804.90 789.00 802.85 802.85 6,663
Dec 12, 2023 792.15 793.50 785.30 792.05 792.05 17,816
Dec 11, 2023 790.25 794.00 787.05 789.05 789.05 3,315
Dec 8, 2023 797.85 797.85 786.05 789.20 789.20 28,810
Dec 7, 2023 800.10 800.90 785.30 795.05 795.05 28,319
Dec 6, 2023 791.35 795.05 783.35 793.45 793.45 15,672
Dec 5, 2023 803.75 803.75 780.00 780.95 780.95 36,946
Dec 4, 2023 807.05 818.10 788.00 789.20 789.20 41,795
Dec 1, 2023 780.60 818.30 780.35 795.15 795.15 84,625
Nov 30, 2023 828.15 829.00 778.00 780.60 780.60 43,061
Nov 29, 2023 872.25 898.40 820.95 828.95 828.95 103,934
Nov 28, 2023 897.95 916.85 891.60 906.75 906.75 5,560
Nov 24, 2023 896.15 897.00 883.55 888.15 888.15 4,175
Nov 23, 2023 885.05 896.45 884.65 891.40 891.40 15,476
Nov 22, 2023 880.00 893.70 875.45 887.90 887.90 8,933
Nov 21, 2023 900.10 900.10 871.70 877.50 877.50 3,155
Nov 20, 2023 895.10 900.00 873.35 882.45 882.45 9,055
Nov 17, 2023 888.90 897.50 888.90 894.45 894.45 1,887
Nov 16, 2023 899.95 901.00 888.05 888.90 888.90 1,451
Nov 15, 2023 914.85 914.85 894.00 897.50 897.50 5,631
Nov 13, 2023 910.00 910.00 894.35 900.45 900.45 3,447
Nov 10, 2023 898.95 898.95 888.95 891.55 891.55 1,629
Nov 9, 2023 885.00 891.80 880.20 886.65 886.65 4,076
Nov 8, 2023 903.95 903.95 882.00 885.50 885.50 1,686
Nov 7, 2023 884.30 900.95 882.05 893.90 893.90 6,277
Nov 6, 2023 909.25 909.25 881.00 884.30 884.30 6,602
Nov 3, 2023 889.95 896.90 885.30 892.90 892.90 6,086
Nov 2, 2023 887.60 888.60 868.00 885.75 885.75 7,477
Nov 1, 2023 933.95 933.95 864.65 870.20 870.20 10,522
Oct 31, 2023 874.95 904.30 859.90 874.50 874.50 8,673
Oct 30, 2023 885.90 888.00 857.65 861.55 861.55 4,069
Oct 27, 2023 878.45 888.95 867.40 869.50 869.50 5,221
Oct 26, 2023 881.65 881.65 856.00 861.25 861.25 5,939
Oct 25, 2023 905.05 909.95 861.05 879.25 879.25 12,254
Oct 23, 2023 883.95 900.00 881.00 891.75 891.75 2,211
Oct 20, 2023 895.00 905.00 875.00 884.50 884.50 9,147
Oct 19, 2023 914.90 914.90 890.00 895.00 895.00 9,672
Oct 18, 2023 926.90 926.90 901.00 906.20 906.20 1,837
Oct 17, 2023 948.10 948.10 912.90 916.90 916.90 4,095
Oct 16, 2023 940.05 947.00 915.20 924.50 924.50 9,212
Oct 13, 2023 957.75 960.00 942.00 946.95 946.95 6,330
Oct 12, 2023 948.00 961.35 943.65 951.15 951.15 2,067
Oct 11, 2023 940.05 953.00 940.05 942.50 942.50 1,964
Oct 10, 2023 963.85 963.85 941.05 943.10 943.10 732
Oct 9, 2023 940.05 970.00 940.00 946.95 946.95 5,619
Oct 6, 2023 960.05 969.95 960.05 964.15 964.15 1,017
Oct 5, 2023 975.30 975.30 959.05 964.15 964.15 2,247
Oct 4, 2023 967.05 973.90 956.00 959.30 959.30 4,273
Oct 3, 2023 964.05 974.40 957.80 969.45 969.45 979
Sep 29, 2023 953.15 974.55 953.15 967.90 967.90 3,246
Sep 28, 2023 963.20 971.75 950.00 953.55 953.55 1,300
Sep 27, 2023 945.35 974.55 945.35 960.10 960.10 3,263
Sep 26, 2023 979.95 979.95 955.40 960.20 960.20 4,998
Sep 25, 2023 982.00 982.75 963.10 969.50 969.50 6,184
Sep 22, 2023 985.00 990.50 976.50 978.20 978.20 830
Sep 21, 2023 984.00 995.00 972.20 980.65 980.65 4,627
Sep 20, 2023 981.20 985.60 970.80 983.35 983.35 2,753
Sep 18, 2023 980.00 988.00 978.30 981.20 981.20 1,970
Sep 15, 2023 987.05 991.60 978.00 980.70 980.70 5,681
Sep 14, 2023 985.15 994.75 982.00 985.85 985.85 4,717
Sep 13, 2023 990.10 1,003.10 981.00 984.60 984.60 5,031
Sep 12, 2023 999.00 1,035.05 981.00 987.35 987.35 5,821
Sep 11, 2023 1,000.00 1,008.95 994.05 995.40 995.40 2,962
Sep 8, 2023 980.20 999.00 980.20 994.40 994.40 2,755
Sep 7, 2023 994.05 998.50 987.00 989.05 989.05 7,773
Sep 6, 2023 1,009.95 1,018.00 984.05 990.10 990.10 8,608
Sep 5, 2023 1,009.95 1,016.10 995.10 999.05 999.05 3,561
Sep 4, 2023 994.55 1,004.45 990.95 995.60 995.60 5,229
Sep 1, 2023 1,018.95 1,018.95 977.15 990.65 990.65 36,386
Aug 31, 2023 1,032.05 1,056.80 994.00 1,032.10 1,032.10 6,745
Aug 30, 2023 1,045.95 1,049.40 1,035.00 1,036.65 1,036.65 3,096
Aug 29, 2023 1,043.05 1,049.60 1,042.85 1,043.85 1,043.85 2,271
Aug 28, 2023 1,043.05 1,063.00 1,042.00 1,044.15 1,044.15 6,390
Aug 25, 2023 1,045.55 1,055.25 1,031.75 1,049.65 1,049.65 1,875
Aug 24, 2023 1,064.75 1,064.75 1,046.40 1,052.15 1,052.15 1,491
Aug 23, 2023 1,060.00 1,064.00 1,043.30 1,047.45 1,047.45 3,199
Aug 22, 2023 1,058.05 1,064.90 1,045.60 1,053.25 1,053.25 5,540
Aug 21, 2023 1,058.95 1,063.10 1,050.40 1,055.25 1,055.25 2,554
Aug 18, 2023 1,040.05 1,054.85 1,038.50 1,049.65 1,049.65 5,505
Aug 17, 2023 1,032.95 1,068.00 1,032.95 1,040.85 1,040.85 1,734
Aug 16, 2023 1,066.00 1,069.05 1,043.55 1,048.20 1,048.20 2,177
Aug 14, 2023 1,076.00 1,092.95 1,054.90 1,059.05 1,059.05 9,574
Aug 11, 2023 1,076.95 1,085.00 1,056.90 1,066.30 1,066.30 6,712
Aug 10, 2023 1,060.00 1,076.10 1,051.25 1,053.40 1,053.40 5,486
Aug 9, 2023 1,046.30 1,083.85 1,046.30 1,061.45 1,061.45 13,339
Aug 8, 2023 1,031.00 1,057.60 1,031.00 1,044.60 1,044.60 1,759
Aug 7, 2023 1,026.15 1,069.15 1,026.15 1,035.70 1,035.70 3,397
Aug 4, 2023 1,038.90 1,055.50 1,031.85 1,038.50 1,038.50 4,225
Aug 3, 2023 1,058.05 1,060.35 1,025.35 1,037.00 1,037.00 3,160
Jul 28, 2023 1,035.10 1,047.10 1,019.50 1,024.35 1,024.35 13,646
Jul 26, 2023 1,080.20 1,092.30 1,000.75 1,017.10 1,017.10 30,289
Jul 24, 2023 1,077.00 1,080.30 1,055.00 1,066.55 1,066.55 2,672
Jul 21, 2023 1,058.00 1,073.90 1,054.00 1,066.65 1,066.65 3,278
Jul 20, 2023 1,066.60 1,074.00 1,053.05 1,056.45 1,056.45 2,388
Jul 19, 2023 1,065.95 1,077.70 1,055.20 1,065.65 1,065.65 5,766
Jul 17, 2023 1,082.05 1,108.30 1,070.00 1,079.90 1,079.90 24,883
Jul 14, 2023 1,135.95 1,135.95 1,068.70 1,074.70 1,074.70 2,114
Jul 10, 2023 1,080.05 1,091.20 1,048.65 1,050.05 1,050.05 5,461
Jul 7, 2023 1,069.95 1,079.75 1,062.00 1,075.85 1,075.85 2,426
Jun 30, 2023 1,081.00 1,090.00 1,061.15 1,067.65 1,067.65 9,913
Jun 28, 2023 1,098.90 1,098.90 1,060.90 1,075.80 1,075.80 3,452
Jun 27, 2023 1,085.05 1,111.35 1,069.80 1,072.00 1,072.00 11,160
Jun 26, 2023 1,126.60 1,126.60 1,085.05 1,089.60 1,089.60 8,746
Jun 23, 2023 1,162.60 1,166.35 1,105.00 1,126.60 1,126.60 20,617
Jun 22, 2023 1,135.05 1,210.80 1,115.00 1,162.55 1,162.55 99,373
Jun 21, 2023 1,011.75 1,103.75 1,011.75 1,100.75 1,100.75 37,563
Jun 20, 2023 1,003.95 1,010.65 984.60 1,003.45 1,003.45 4,917
Jun 19, 2023 997.00 1,035.00 994.50 998.60 998.60 12,122
Jun 16, 2023 999.00 1,013.40 995.25 997.50 997.50 4,162
Jun 15, 2023 1,001.25 1,019.70 994.95 998.95 998.95 2,173
Jun 14, 2023 1,012.05 1,020.70 1,009.00 1,011.20 1,011.20 5,841
Jun 13, 2023 996.75 1,035.00 996.75 1,016.30 1,016.30 8,915
Jun 12, 2023 1,001.05 1,014.45 984.15 996.70 996.70 10,117
Jun 9, 2023 1,020.15 1,055.95 1,000.00 1,009.10 1,009.10 25,936
Jun 8, 2023 989.00 1,023.15 973.75 982.00 982.00 31,295
Jun 7, 2023 927.00 935.00 921.65 930.15 930.15 1,608
Jun 6, 2023 921.00 927.05 915.45 919.95 919.95 1,726
Jun 5, 2023 928.85 931.00 918.00 920.95 920.95 5,992
Jun 2, 2023 906.00 927.45 906.00 918.90 918.90 1,962
Jun 1, 2023 893.25 910.10 893.25 905.00 905.00 260,532
May 31, 2023 918.05 918.05 894.10 900.85 900.85 1,409
May 30, 2023 890.00 914.00 890.00 912.20 912.20 4,137
May 26, 2023 904.15 922.25 897.20 906.40 906.40 2,785
May 25, 2023 911.35 911.40 897.50 901.30 901.30 3,026
May 24, 2023 902.00 915.55 901.00 909.25 909.25 1,037
May 23, 2023 900.05 914.00 900.00 901.55 901.55 1,742
May 22, 2023 926.95 926.95 907.50 908.75 908.75 2,654
May 19, 2023 915.15 920.90 905.00 918.35 918.35 2,925
May 17, 2023 916.55 922.75 911.05 917.10 917.10 2,376
May 16, 2023 924.25 927.00 913.05 916.05 916.05 2,318
May 15, 2023 936.85 936.85 911.70 919.70 919.70 1,754
May 12, 2023 914.05 935.35 907.00 924.35 924.35 7,623
May 11, 2023 920.40 934.20 914.05 919.45 919.45 2,573
May 10, 2023 930.30 945.20 926.85 928.80 928.80 3,878
May 9, 2023 966.05 978.40 926.00 931.90 931.90 12,056
May 8, 2023 996.05 1,005.00 964.00 967.30 967.30 5,063
May 5, 2023 982.65 1,002.90 977.30 990.35 990.35 3,249
May 4, 2023 965.25 990.00 965.25 982.65 982.65 7,817
May 3, 2023 955.05 964.75 947.70 962.15 962.15 7,277
May 2, 2023 951.05 967.40 945.00 949.00 949.00 3,076
Apr 28, 2023 938.60 955.30 930.30 949.50 949.50 6,894
Apr 27, 2023 932.55 973.70 931.55 934.20 934.20 3,404
Apr 26, 2023 951.00 972.80 933.00 942.70 942.70 1,290

Related Tickers

OMKARCHEM.NS Omkar Speciality Chemicals Limited
7.50
+4.17%
 
FINEORG.BO Fine Organic Industries Limited
4,503.30
-0.61%
 
ESTER.BO Ester Industries Limited
125.60
-0.49%
 
KANSAINER.BO Kansai Nerolac Paints Limited
280.65
+0.70%
 
YASHO.BO Yasho Industries Limited
1,893.95
+0.05%
 
LXCHEM.BO Laxmi Organic Industries Limited
252.45
+0.78%
 
VINYLINDIA.NS Vinyl Chemicals (India) Limited
385.40
+0.79%
 
SIRCA.NS Sirca Paints India Limited
321.00
+0.63%
 
CHEMCON.NS Chemcon Speciality Chemicals Limited
261.50
+0.67%
 
PLATIND.NS Platinum Industries Limited
217.15
+0.53%