Price Data Selection & Download
Aether Industries Share Price All Time Records & Statistics (Jun 2022 - Sep 2026)
1054 daily OHLCV records on NSE from June 2022 to Sept. 2026. Analyse AETHER institutional holdings to track promoter, FII and institutional holdings.
Share Price All Time High
₹1717.00
August 28, 2026
NSE Exchange
Share Price All Time Low
₹701.00
June 03, 2022
NSE Exchange
Highest Volume Trading Day
8,754,400
June 06, 2022 • ₹799.30
NSE Exchange
Share Price History Data (Jun 2022 - Sep 2026)
AETHER daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹1624.30 | ₹1651.30 | ₹1618.10 | ₹1630.00 | 94,450 |
| 2026-09-17 | ₹1608.60 | ₹1629.50 | ₹1594.00 | ₹1623.30 | 134,986 |
| 2026-09-16 | ₹1588.00 | ₹1615.90 | ₹1552.70 | ₹1603.10 | 159,140 |
| 2026-09-15 | ₹1674.70 | ₹1680.00 | ₹1567.70 | ₹1583.10 | 405,221 |
| 2026-09-11 | ₹1629.90 | ₹1691.50 | ₹1600.10 | ₹1674.70 | 352,268 |
| 2026-09-10 | ₹1620.80 | ₹1662.50 | ₹1586.40 | ₹1640.30 | 349,496 |
| 2026-09-09 | ₹1640.00 | ₹1678.80 | ₹1605.10 | ₹1610.90 | 217,203 |
| 2026-09-08 | ₹1622.00 | ₹1647.60 | ₹1592.60 | ₹1642.90 | 130,630 |
| 2026-09-07 | ₹1621.00 | ₹1635.00 | ₹1604.80 | ₹1619.50 | 122,482 |
| 2026-09-04 | ₹1660.10 | ₹1666.30 | ₹1614.30 | ₹1625.60 | 205,632 |
| 2026-09-03 | ₹1662.70 | ₹1692.80 | ₹1650.20 | ₹1654.70 | 137,904 |
| 2026-09-02 | ₹1685.00 | ₹1693.70 | ₹1641.10 | ₹1646.40 | 232,941 |
| 2026-09-01 | ₹1700.00 | ₹1700.00 | ₹1667.40 | ₹1683.70 | 102,406 |
| 2026-08-31 | ₹1703.40 | ₹1707.80 | ₹1636.50 | ₹1691.30 | 354,417 |
| 2026-08-28 | ₹1685.50 | ₹1717.00 | ₹1664.00 | ₹1696.80 | 443,550 |
| 2026-08-27 | ₹1655.00 | ₹1696.10 | ₹1638.80 | ₹1677.30 | 200,314 |
| 2026-08-26 | ₹1650.20 | ₹1661.00 | ₹1620.40 | ₹1655.00 | 151,481 |
| 2026-08-25 | ₹1666.80 | ₹1673.00 | ₹1622.20 | ₹1633.90 | 220,552 |
| 2026-08-24 | ₹1633.00 | ₹1683.60 | ₹1619.00 | ₹1667.80 | 322,741 |
| 2026-08-21 | ₹1634.80 | ₹1641.30 | ₹1584.20 | ₹1626.60 | 331,399 |
| 2026-08-20 | ₹1640.00 | ₹1645.30 | ₹1618.50 | ₹1634.40 | 107,437 |
| 2026-08-19 | ₹1633.70 | ₹1648.40 | ₹1620.30 | ₹1640.10 | 128,284 |
| 2026-08-18 | ₹1606.00 | ₹1692.00 | ₹1604.30 | ₹1633.60 | 308,349 |
| 2026-08-17 | ₹1633.00 | ₹1647.90 | ₹1600.00 | ₹1605.70 | 95,815 |
| 2026-08-14 | ₹1588.00 | ₹1658.00 | ₹1582.50 | ₹1625.10 | 262,061 |
| 2026-08-13 | ₹1628.80 | ₹1636.00 | ₹1572.20 | ₹1580.10 | 218,158 |
| 2026-08-12 | ₹1642.30 | ₹1644.60 | ₹1606.00 | ₹1612.70 | 106,756 |
| 2026-08-11 | ₹1597.50 | ₹1645.00 | ₹1596.00 | ₹1634.20 | 214,948 |
| 2026-08-10 | ₹1591.60 | ₹1624.70 | ₹1585.10 | ₹1597.50 | 131,284 |
| 2026-08-07 | ₹1580.00 | ₹1612.00 | ₹1580.00 | ₹1591.60 | 165,723 |
| 2026-08-06 | ₹1580.00 | ₹1619.90 | ₹1561.20 | ₹1584.40 | 240,048 |
| 2026-08-05 | ₹1585.00 | ₹1604.00 | ₹1560.20 | ₹1589.40 | 338,221 |
| 2026-08-04 | ₹1525.00 | ₹1605.50 | ₹1521.00 | ₹1578.30 | 1,047,312 |
| 2026-08-03 | ₹1561.00 | ₹1574.90 | ₹1492.70 | ₹1509.50 | 557,752 |
| 2026-07-31 | ₹1511.50 | ₹1614.40 | ₹1492.20 | ₹1539.60 | 2,452,619 |
| 2026-07-30 | ₹1495.00 | ₹1525.00 | ₹1466.30 | ₹1490.80 | 455,177 |
| 2026-07-29 | ₹1465.10 | ₹1504.70 | ₹1452.00 | ₹1490.70 | 296,015 |
| 2026-07-28 | ₹1474.00 | ₹1480.00 | ₹1445.20 | ₹1464.70 | 170,635 |
| 2026-07-27 | ₹1431.90 | ₹1493.00 | ₹1420.40 | ₹1480.10 | 224,382 |
| 2026-07-24 | ₹1435.50 | ₹1442.70 | ₹1400.20 | ₹1427.50 | 186,183 |
| 2026-07-23 | ₹1468.60 | ₹1468.60 | ₹1405.20 | ₹1435.50 | 249,778 |
| 2026-07-22 | ₹1453.00 | ₹1488.00 | ₹1443.20 | ₹1462.80 | 181,794 |
| 2026-07-21 | ₹1457.60 | ₹1460.00 | ₹1439.90 | ₹1449.70 | 108,653 |
| 2026-07-20 | ₹1475.30 | ₹1475.90 | ₹1443.20 | ₹1450.60 | 95,907 |
| 2026-07-17 | ₹1500.00 | ₹1501.70 | ₹1452.60 | ₹1475.30 | 190,667 |
| 2026-07-16 | ₹1481.30 | ₹1508.00 | ₹1461.60 | ₹1499.20 | 227,081 |
| 2026-07-15 | ₹1445.00 | ₹1484.00 | ₹1430.90 | ₹1477.20 | 174,852 |
| 2026-07-14 | ₹1440.10 | ₹1478.60 | ₹1432.70 | ₹1439.90 | 143,734 |
| 2026-07-13 | ₹1465.00 | ₹1483.90 | ₹1445.00 | ₹1452.80 | 195,534 |
| 2026-07-10 | ₹1495.00 | ₹1538.50 | ₹1472.20 | ₹1500.80 | 699,159 |
| 2026-07-09 | ₹1425.00 | ₹1510.00 | ₹1425.00 | ₹1485.80 | 1,695,025 |
| 2026-07-08 | ₹1319.30 | ₹1424.00 | ₹1307.10 | ₹1413.40 | 908,343 |
| 2026-07-07 | ₹1350.00 | ₹1350.00 | ₹1305.00 | ₹1330.00 | 466,991 |
| 2026-07-06 | ₹1369.00 | ₹1406.70 | ₹1345.30 | ₹1361.10 | 369,720 |
| 2026-07-03 | ₹1377.10 | ₹1380.10 | ₹1343.00 | ₹1359.60 | 338,063 |
| 2026-07-02 | ₹1326.50 | ₹1377.00 | ₹1309.60 | ₹1372.40 | 456,847 |
| 2026-07-01 | ₹1359.00 | ₹1368.50 | ₹1308.40 | ₹1326.90 | 208,621 |
| 2026-06-30 | ₹1345.00 | ₹1368.50 | ₹1325.10 | ₹1359.10 | 278,645 |
| 2026-06-29 | ₹1317.10 | ₹1392.50 | ₹1308.40 | ₹1342.20 | 567,800 |
| 2026-06-25 | ₹1348.10 | ₹1348.10 | ₹1313.80 | ₹1325.10 | 400,272 |
| 2026-06-24 | ₹1253.50 | ₹1370.60 | ₹1232.90 | ₹1357.20 | 2,864,635 |
| 2026-06-23 | ₹1235.00 | ₹1261.00 | ₹1217.10 | ₹1244.20 | 430,151 |
| 2026-06-22 | ₹1169.90 | ₹1235.90 | ₹1165.00 | ₹1226.80 | 597,407 |
| 2026-06-19 | ₹1150.00 | ₹1172.00 | ₹1135.00 | ₹1162.30 | 188,609 |
| 2026-06-18 | ₹1185.00 | ₹1189.30 | ₹1150.50 | ₹1154.50 | 198,231 |
| 2026-06-17 | ₹1185.00 | ₹1191.60 | ₹1165.00 | ₹1179.30 | 205,767 |
| 2026-06-16 | ₹1161.00 | ₹1193.80 | ₹1135.00 | ₹1177.70 | 433,202 |
| 2026-06-15 | ₹1160.60 | ₹1163.00 | ₹1141.30 | ₹1149.60 | 135,913 |
| 2026-06-12 | ₹1140.00 | ₹1161.10 | ₹1139.10 | ₹1142.90 | 215,851 |
| 2026-06-11 | ₹1124.50 | ₹1154.70 | ₹1110.00 | ₹1128.80 | 185,639 |
| 2026-06-10 | ₹1135.00 | ₹1178.10 | ₹1121.50 | ₹1124.60 | 234,316 |
| 2026-06-09 | ₹1139.70 | ₹1142.10 | ₹1115.00 | ₹1135.00 | 169,693 |
| 2026-06-08 | ₹1138.10 | ₹1154.80 | ₹1105.50 | ₹1136.50 | 187,132 |
| 2026-06-05 | ₹1149.00 | ₹1183.50 | ₹1130.00 | ₹1138.20 | 654,892 |
| 2026-06-04 | ₹1135.00 | ₹1159.70 | ₹1086.00 | ₹1143.20 | 345,702 |
| 2026-06-03 | ₹1089.00 | ₹1159.30 | ₹1075.50 | ₹1139.40 | 725,322 |
| 2026-06-02 | ₹1116.00 | ₹1116.00 | ₹1081.50 | ₹1098.70 | 303,077 |
| 2026-06-01 | ₹1096.00 | ₹1144.70 | ₹1082.40 | ₹1115.70 | 723,759 |
| 2026-05-29 | ₹1100.00 | ₹1114.80 | ₹1077.00 | ₹1098.00 | 367,593 |
| 2026-05-27 | ₹1097.50 | ₹1101.50 | ₹1074.70 | ₹1094.70 | 157,409 |
| 2026-05-26 | ₹1084.30 | ₹1107.40 | ₹1070.60 | ₹1097.50 | 201,240 |
| 2026-05-25 | ₹1070.00 | ₹1086.00 | ₹1061.80 | ₹1074.50 | 273,224 |
| 2026-05-22 | ₹1082.80 | ₹1085.00 | ₹1042.00 | ₹1051.30 | 287,540 |
| 2026-05-21 | ₹1103.10 | ₹1103.10 | ₹1076.00 | ₹1082.80 | 390,439 |
| 2026-05-20 | ₹1082.40 | ₹1106.90 | ₹1071.70 | ₹1085.50 | 207,708 |
| 2026-05-19 | ₹1110.00 | ₹1110.00 | ₹1081.10 | ₹1095.90 | 215,246 |
| 2026-05-18 | ₹1069.00 | ₹1142.90 | ₹1023.70 | ₹1114.90 | 1,556,616 |
| 2026-05-15 | ₹1120.30 | ₹1140.00 | ₹1097.50 | ₹1111.50 | 325,672 |
| 2026-05-14 | ₹1147.80 | ₹1164.60 | ₹1100.00 | ₹1106.30 | 322,897 |
| 2026-05-13 | ₹1156.20 | ₹1181.60 | ₹1144.10 | ₹1146.90 | 109,958 |
| 2026-05-12 | ₹1205.00 | ₹1205.00 | ₹1149.10 | ₹1155.70 | 265,286 |
| 2026-05-11 | ₹1213.40 | ₹1259.40 | ₹1183.50 | ₹1200.70 | 466,266 |
| 2026-05-08 | ₹1217.00 | ₹1240.00 | ₹1209.10 | ₹1213.40 | 163,061 |
| 2026-05-07 | ₹1244.20 | ₹1245.00 | ₹1203.70 | ₹1214.80 | 223,428 |
| 2026-05-06 | ₹1227.40 | ₹1240.00 | ₹1203.80 | ₹1232.70 | 237,357 |
| 2026-05-05 | ₹1256.00 | ₹1273.60 | ₹1185.10 | ₹1221.50 | 522,145 |
| 2026-05-04 | ₹1179.00 | ₹1275.10 | ₹1174.40 | ₹1252.00 | 1,277,520 |
| 2026-04-30 | ₹1156.50 | ₹1179.00 | ₹1149.10 | ₹1171.80 | 112,271 |
| 2026-04-29 | ₹1170.20 | ₹1181.80 | ₹1156.50 | ₹1168.10 | 99,811 |
| 2026-04-28 | ₹1158.00 | ₹1172.80 | ₹1135.60 | ₹1170.10 | 152,761 |
| 2026-04-27 | ₹1123.50 | ₹1164.50 | ₹1102.20 | ₹1154.50 | 216,976 |
| 2026-04-24 | ₹1177.00 | ₹1180.00 | ₹1103.60 | ₹1113.80 | 517,032 |
| 2026-04-23 | ₹1184.50 | ₹1196.80 | ₹1170.00 | ₹1181.40 | 269,803 |
| 2026-04-22 | ₹1185.20 | ₹1202.90 | ₹1144.70 | ₹1183.30 | 344,132 |
| 2026-04-21 | ₹1191.30 | ₹1209.00 | ₹1173.70 | ₹1183.50 | 276,707 |
| 2026-04-20 | ₹1197.50 | ₹1218.00 | ₹1170.50 | ₹1185.40 | 305,310 |
| 2026-04-17 | ₹1199.00 | ₹1223.40 | ₹1172.00 | ₹1179.80 | 286,952 |
| 2026-04-16 | ₹1178.10 | ₹1192.40 | ₹1164.10 | ₹1187.40 | 228,257 |
| 2026-04-15 | ₹1211.90 | ₹1211.90 | ₹1158.00 | ₹1178.10 | 259,000 |
| 2026-04-13 | ₹1170.00 | ₹1209.90 | ₹1155.20 | ₹1185.30 | 346,492 |
| 2026-04-10 | ₹1147.70 | ₹1198.10 | ₹1139.30 | ₹1190.20 | 398,643 |
| 2026-04-09 | ₹1134.80 | ₹1172.90 | ₹1127.10 | ₹1133.80 | 272,103 |
| 2026-04-08 | ₹1120.00 | ₹1147.70 | ₹1092.10 | ₹1134.80 | 344,973 |
| 2026-04-07 | ₹1099.10 | ₹1113.90 | ₹1072.20 | ₹1084.80 | 207,647 |
| 2026-04-06 | ₹1101.30 | ₹1119.90 | ₹1078.10 | ₹1100.90 | 182,907 |
| 2026-04-02 | ₹1119.70 | ₹1119.70 | ₹1065.60 | ₹1103.40 | 277,993 |
| 2026-04-01 | ₹1114.90 | ₹1158.90 | ₹1102.50 | ₹1116.00 | 210,521 |
| 2026-03-30 | ₹1150.50 | ₹1179.00 | ₹1075.60 | ₹1094.50 | 522,705 |
| 2026-03-27 | ₹1151.80 | ₹1195.00 | ₹1126.50 | ₹1170.35 | 595,041 |
| 2026-03-25 | ₹1191.00 | ₹1205.35 | ₹1141.40 | ₹1158.55 | 1,515,192 |
| 2026-03-24 | ₹1115.45 | ₹1250.00 | ₹1095.30 | ₹1224.65 | 1,698,440 |
| 2026-03-23 | ₹1149.80 | ₹1175.95 | ₹1077.30 | ₹1085.05 | 465,849 |
| 2026-03-20 | ₹1080.00 | ₹1180.00 | ₹1076.45 | ₹1155.55 | 1,469,947 |
| 2026-03-19 | ₹1047.35 | ₹1077.90 | ₹1041.55 | ₹1068.55 | 201,319 |
| 2026-03-18 | ₹1005.90 | ₹1078.75 | ₹1005.10 | ₹1068.55 | 327,139 |
| 2026-03-17 | ₹1039.20 | ₹1039.20 | ₹1001.50 | ₹1006.20 | 135,878 |
| 2026-03-16 | ₹992.00 | ₹1030.00 | ₹977.00 | ₹1025.05 | 274,205 |
| 2026-03-13 | ₹1049.00 | ₹1054.50 | ₹995.10 | ₹1000.45 | 121,891 |
| 2026-03-12 | ₹985.00 | ₹1058.00 | ₹956.05 | ₹1047.65 | 574,628 |
| 2026-03-11 | ₹1015.00 | ₹1044.00 | ₹998.50 | ₹1015.50 | 457,374 |
| 2026-03-10 | ₹990.10 | ₹1014.90 | ₹987.55 | ₹1001.50 | 174,453 |
| 2026-03-09 | ₹966.45 | ₹997.75 | ₹964.80 | ₹986.65 | 180,374 |
| 2026-03-06 | ₹962.05 | ₹1039.25 | ₹955.50 | ₹1011.95 | 808,704 |
| 2026-03-05 | ₹915.00 | ₹977.00 | ₹913.75 | ₹967.30 | 189,505 |
| 2026-03-04 | ₹905.00 | ₹922.75 | ₹891.60 | ₹917.05 | 290,542 |
| 2026-03-02 | ₹931.00 | ₹943.65 | ₹924.70 | ₹932.15 | 153,698 |
| 2026-02-27 | ₹964.90 | ₹981.00 | ₹941.00 | ₹958.60 | 79,698 |
| 2026-02-26 | ₹968.00 | ₹976.10 | ₹953.00 | ₹961.40 | 136,356 |
| 2026-02-25 | ₹979.00 | ₹979.00 | ₹960.50 | ₹970.90 | 63,947 |
| 2026-02-24 | ₹968.90 | ₹974.20 | ₹954.10 | ₹965.00 | 44,120 |
| 2026-02-23 | ₹970.00 | ₹983.90 | ₹961.50 | ₹968.30 | 71,520 |
| 2026-02-20 | ₹960.10 | ₹970.00 | ₹945.50 | ₹966.20 | 99,977 |
| 2026-02-19 | ₹991.70 | ₹992.50 | ₹957.00 | ₹960.10 | 79,209 |
| 2026-02-18 | ₹977.70 | ₹1002.90 | ₹977.70 | ₹991.60 | 79,599 |
| 2026-02-17 | ₹965.50 | ₹981.00 | ₹965.00 | ₹977.70 | 67,997 |
| 2026-02-16 | ₹987.80 | ₹1007.70 | ₹960.20 | ₹965.80 | 227,629 |
| 2026-02-13 | ₹960.20 | ₹978.50 | ₹948.00 | ₹966.90 | 91,324 |
| 2026-02-12 | ₹987.60 | ₹992.00 | ₹961.00 | ₹966.40 | 99,980 |
| 2026-02-11 | ₹978.90 | ₹1020.00 | ₹970.50 | ₹981.40 | 292,040 |
| 2026-02-10 | ₹994.30 | ₹1009.00 | ₹976.50 | ₹981.20 | 124,029 |
| 2026-02-09 | ₹1012.00 | ₹1015.30 | ₹979.00 | ₹988.40 | 246,198 |
| 2026-02-06 | ₹1025.00 | ₹1035.90 | ₹1000.30 | ₹1011.30 | 151,565 |
| 2026-02-05 | ₹1035.60 | ₹1052.00 | ₹1012.20 | ₹1022.00 | 223,752 |
| 2026-02-04 | ₹1004.40 | ₹1058.30 | ₹996.40 | ₹1035.60 | 539,266 |
| 2026-02-03 | ₹1070.00 | ₹1083.60 | ₹991.10 | ₹1006.60 | 1,726,332 |
| 2026-02-02 | ₹1007.10 | ₹1049.50 | ₹988.10 | ₹1038.00 | 780,193 |
| 2026-02-01 | ₹1006.90 | ₹1020.00 | ₹973.00 | ₹1005.50 | 138,696 |
| 2026-01-30 | ₹977.00 | ₹1009.90 | ₹964.45 | ₹1002.00 | 323,106 |
| 2026-01-29 | ₹1005.00 | ₹1005.00 | ₹968.60 | ₹977.00 | 187,249 |
| 2026-01-28 | ₹992.65 | ₹1003.55 | ₹986.30 | ₹997.15 | 108,602 |
| 2026-01-27 | ₹950.00 | ₹997.25 | ₹949.85 | ₹992.50 | 239,266 |
| 2026-01-23 | ₹980.00 | ₹980.00 | ₹949.40 | ₹968.35 | 152,706 |
| 2026-01-22 | ₹975.00 | ₹987.75 | ₹961.95 | ₹979.35 | 74,633 |
| 2026-01-21 | ₹969.00 | ₹974.00 | ₹941.30 | ₹962.85 | 241,444 |
| 2026-01-20 | ₹979.90 | ₹979.90 | ₹943.35 | ₹966.45 | 225,011 |
| 2026-01-19 | ₹971.00 | ₹984.20 | ₹960.50 | ₹979.95 | 98,737 |
| 2026-01-16 | ₹1005.90 | ₹1005.90 | ₹972.50 | ₹984.65 | 97,161 |
| 2026-01-14 | ₹989.00 | ₹1006.20 | ₹982.80 | ₹996.10 | 210,639 |
| 2026-01-13 | ₹995.15 | ₹995.15 | ₹976.00 | ₹989.45 | 158,098 |
| 2026-01-12 | ₹960.00 | ₹1004.90 | ₹940.25 | ₹984.40 | 313,431 |
| 2026-01-09 | ₹985.20 | ₹1013.20 | ₹971.00 | ₹979.85 | 265,123 |
| 2026-01-08 | ₹995.00 | ₹998.95 | ₹966.65 | ₹985.20 | 246,562 |
| 2026-01-07 | ₹997.75 | ₹1009.90 | ₹987.30 | ₹997.80 | 499,945 |
| 2026-01-06 | ₹945.95 | ₹1021.75 | ₹942.00 | ₹997.75 | 1,967,646 |
| 2026-01-05 | ₹947.95 | ₹956.00 | ₹934.95 | ₹946.70 | 455,867 |
| 2026-01-02 | ₹897.10 | ₹953.10 | ₹889.95 | ₹944.10 | 860,409 |
| 2026-01-01 | ₹855.00 | ₹913.45 | ₹850.15 | ₹898.95 | 441,373 |
Aether Industries Share Price Performance Analysis (Jun 2022 - Sep 2026)
AETHER price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+81.32%
₹898.95 → ₹1630.00
Year to Date
Price Volatility
19.61%
Medium Volatility
Year to Date
Average Daily Volume
365,544
Year to Date Average
NSE Exchange
Aether Industries Share Price History – Frequently Asked Questions
Common questions about AETHER historical data and records. For live price, key ratios and fundamentals, see AETHER share price screener.
What is the all-time high share price of Aether Industries (AETHER)?
The all-time high share price of Aether Industries was ₹1717.0 recorded on August 28, 2026 on the NSE exchange.
What is the all-time low share price of Aether Industries (AETHER)?
The all-time low share price of Aether Industries was ₹701.0 recorded on June 03, 2022 on the NSE exchange.
How can I download AETHER historical share price data?
You can download Aether Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for AETHER shares?
The highest trading volume day for Aether Industries was 8,754,400 shares traded on June 06, 2022 on the NSE exchange, with share price at ₹799.3.