AETHER Historical Share Price Data

Aether Industries Ltd Share Price

AETHER

CMP as on 15-Apr-24 3:57
₹ 837

icon -4.80 | -0.57%

Open
₹ 833
Turnover(lac)
₹ 472
Prev. Close
₹ 841.35
Day's Vol (shares)
₹ 56,372
Day's Vol (shares)
₹ 815.15         ₹ 848.00

Invest wise with Expert advice

mobile icon
  • 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
Aether Industries Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
15-Mar-2024798812.95794.1806.15323649180945.153641618.858.15
18-Mar-2024810.15816.3806.15814.1186622582437.51694210.153.95
19-Mar-2024817.3817.3798.1801.15414936866405.32864719.20-16.15
20-Mar-2024806809.95792.05806.4427633753703.652204017.900.40
21-Mar-2024806.45811.45800804.3544636113714.42834411.45-2.15
22-Mar-2024804.3811796802.4610858081718.054194715.00-1.90
26-Mar-2024798801786787.8614567679264.45589615.00-10.20
27-Mar-2024787.8795.65761.55780.17773131959282.157960734.10-7.70
28-Mar-2024785.35791.45774.9781588565440032.85843816.55-4.35
01-Apr-2024790808790798.45402245519945.253273718.008.45
02-Apr-2024813.95820793.3816.75467844714023.951662326.702.80
03-Apr-2024818833.9808.05825.15346096176235.18120625.857.15
04-Apr-2024839856828.05850.24412164642307.814575327.9511.20
05-Apr-2024849.05850.2838844.35238925371086.551430312.20-4.70
08-Apr-2024858.95858.95835839.1553340755467.852608023.95-19.85
09-Apr-2024847.6847.6830832.05239420967478.551466117.60-15.55
10-Apr-2024839.85865.1829.25842.95367356237036.852178035.853.10
12-Apr-2024843.9850840841.35328223334391.51715410.00-2.55