AETHER Historical Share Price Data

Aether Industries Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
19-Mar-2024	817.3	817.3	798.1	801.15	4149	36866405.3	28647	19.20	-16.15
20-Mar-2024	806	809.95	792.05	806.4	4276	33753703.65	22040	17.90	0.40
21-Mar-2024	806.45	811.45	800	804.3	5446	36113714.4	28344	11.45	-2.15
22-Mar-2024	804.3	811	796	802.4	6108	58081718.05	41947	15.00	-1.90
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

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.