Aether Industries Limited (BOM:543534)
India · Delayed Price · Currency is INR 758.90
-4.20 (-0.55%)
At close: Oct 28, 2025
Aether Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 750.00 | 755.20 | 747.50 | 749.60 | 749.60 | -1.23% | 505,543 |
| Oct 28, 2025 | 764.95 | 764.95 | 754.00 | 758.90 | 758.90 | -0.55% | 2,380 |
| Oct 27, 2025 | 770.95 | 770.95 | 756.65 | 763.10 | 763.10 | -0.18% | 5,605 |
| Oct 24, 2025 | 762.00 | 765.25 | 750.15 | 764.45 | 764.45 | 0.24% | 4,641 |
| Oct 23, 2025 | 746.05 | 764.50 | 746.05 | 762.60 | 762.60 | 0.63% | 3,283 |
| Oct 21, 2025 | 752.75 | 759.70 | 750.00 | 757.80 | 757.80 | 1.14% | 2,140 |
| Oct 20, 2025 | 740.00 | 752.90 | 740.00 | 749.25 | 749.25 | 0.47% | 4,120 |
| Oct 17, 2025 | 753.50 | 765.25 | 743.30 | 745.75 | 745.75 | -0.21% | 1,859 |
| Oct 16, 2025 | 746.10 | 750.00 | 742.90 | 747.30 | 747.30 | 0.01% | 1,273 |
| Oct 15, 2025 | 744.25 | 750.30 | 742.95 | 747.25 | 747.25 | 0.25% | 3,122 |
| Oct 14, 2025 | 745.00 | 747.90 | 742.50 | 745.35 | 745.35 | -0.29% | 1,224 |
| Oct 13, 2025 | 750.00 | 750.00 | 742.80 | 747.50 | 747.50 | -0.31% | 1,800 |
| Oct 10, 2025 | 746.05 | 751.50 | 739.80 | 749.85 | 749.85 | -0.05% | 4,683 |
| Oct 9, 2025 | 755.95 | 756.00 | 746.95 | 750.20 | 750.20 | -0.66% | 2,009 |
| Oct 8, 2025 | 750.70 | 757.10 | 748.25 | 755.15 | 755.15 | 0.79% | 2,091 |
| Oct 7, 2025 | 759.90 | 759.90 | 746.60 | 749.25 | 749.25 | -0.67% | 3,526 |
| Oct 6, 2025 | 757.05 | 763.90 | 747.65 | 754.30 | 754.30 | -0.36% | 9,586 |
| Oct 3, 2025 | 752.00 | 758.90 | 750.35 | 757.00 | 757.00 | 0.64% | 4,729 |
| Oct 1, 2025 | 736.85 | 759.50 | 736.85 | 752.15 | 752.15 | -0.11% | 6,306 |
| Sep 30, 2025 | 755.00 | 755.00 | 741.80 | 752.95 | 752.95 | 0.27% | 5,385 |
| Sep 29, 2025 | 736.20 | 755.85 | 730.75 | 750.95 | 750.95 | 2.32% | 5,373 |
| Sep 26, 2025 | 740.70 | 740.95 | 730.60 | 733.90 | 733.90 | -0.98% | 8,000 |
| Sep 25, 2025 | 735.00 | 746.70 | 735.00 | 741.15 | 741.15 | 0.65% | 4,538 |
| Sep 24, 2025 | 740.90 | 754.95 | 732.65 | 736.35 | 736.35 | -0.65% | 10,145 |
| Sep 23, 2025 | 751.50 | 753.20 | 737.55 | 741.15 | 741.15 | -1.58% | 9,323 |
| Sep 22, 2025 | 737.75 | 765.30 | 735.75 | 753.05 | 753.05 | 2.34% | 14,573 |
| Sep 19, 2025 | 735.45 | 737.00 | 727.00 | 735.80 | 735.80 | 0.49% | 10,083 |
| Sep 18, 2025 | 737.00 | 737.95 | 731.00 | 732.20 | 732.20 | 0.14% | 5,326 |
| Sep 17, 2025 | 741.70 | 741.75 | 729.05 | 731.15 | 731.15 | -0.56% | 9,959 |
| Sep 16, 2025 | 734.05 | 736.80 | 732.10 | 735.30 | 735.30 | 0.17% | 4,987 |
| Sep 15, 2025 | 740.30 | 741.30 | 733.00 | 734.05 | 734.05 | 0.14% | 1,566 |
| Sep 12, 2025 | 749.95 | 749.95 | 732.00 | 733.00 | 733.00 | -0.47% | 6,652 |
| Sep 11, 2025 | 745.00 | 747.80 | 735.00 | 736.45 | 736.45 | -1.07% | 4,406 |
| Sep 10, 2025 | 740.05 | 751.50 | 740.05 | 744.40 | 744.40 | 0.52% | 394,395 |
| Sep 9, 2025 | 740.35 | 747.10 | 737.85 | 740.55 | 740.55 | 0.03% | 4,082 |
| Sep 8, 2025 | 740.15 | 750.00 | 737.90 | 740.35 | 740.35 | -0.32% | 5,592 |
| Sep 5, 2025 | 745.55 | 746.85 | 738.00 | 742.75 | 742.75 | -0.38% | 3,159 |
| Sep 4, 2025 | 745.05 | 757.45 | 744.00 | 745.55 | 745.55 | -1.28% | 1,566 |
| Sep 3, 2025 | 762.00 | 762.00 | 739.00 | 755.20 | 755.20 | 1.14% | 7,302 |
| Sep 2, 2025 | 772.85 | 772.85 | 742.55 | 746.70 | 746.70 | 0.79% | 2,348 |
| Sep 1, 2025 | 735.05 | 745.50 | 735.00 | 740.85 | 740.85 | 0.72% | 4,330 |
| Aug 29, 2025 | 731.05 | 739.95 | 730.00 | 735.55 | 735.55 | -0.01% | 4,340 |
| Aug 28, 2025 | 754.80 | 754.80 | 730.10 | 735.65 | 735.65 | -0.05% | 7,416 |
| Aug 26, 2025 | 751.60 | 753.85 | 730.05 | 736.00 | 736.00 | -2.99% | 11,351 |
| Aug 25, 2025 | 772.80 | 772.80 | 756.00 | 758.70 | 758.70 | -1.70% | 4,841 |
| Aug 22, 2025 | 774.65 | 778.00 | 767.95 | 771.80 | 771.80 | 0.42% | 1,849 |
| Aug 21, 2025 | 769.70 | 782.95 | 767.00 | 768.55 | 768.55 | 0.06% | 4,389 |
| Aug 20, 2025 | 781.95 | 781.95 | 764.80 | 768.10 | 768.10 | 0.39% | 1,815 |
| Aug 19, 2025 | 746.20 | 772.00 | 746.20 | 765.10 | 765.10 | 1.85% | 10,212 |
| Aug 18, 2025 | 747.45 | 757.60 | 743.50 | 751.20 | 751.20 | 1.25% | 4,307 |