Aether Industries Limited (BOM:543534)
India · Delayed Price · Currency is INR 732.20
+1.05 (0.14%)
At close: Sep 18, 2025
Aether Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 763.95 | 763.95 | 739.50 | 741.95 | 741.95 | -1.36% | 4,153 |
| Aug 13, 2025 | 765.95 | 765.95 | 734.00 | 752.20 | 752.20 | 2.21% | 9,367 |
| Aug 12, 2025 | 733.05 | 737.60 | 730.05 | 735.95 | 735.95 | 0.40% | 10,344 |
| Aug 11, 2025 | 731.65 | 742.70 | 730.50 | 733.05 | 733.05 | -0.14% | 8,866 |
| Aug 8, 2025 | 742.05 | 748.75 | 730.55 | 734.10 | 734.10 | -1.94% | 9,647 |
| Aug 7, 2025 | 750.00 | 755.70 | 739.25 | 748.60 | 748.60 | -1.34% | 6,191 |
| Aug 6, 2025 | 770.95 | 770.95 | 745.35 | 758.75 | 758.75 | -1.14% | 12,381 |
| Aug 5, 2025 | 750.05 | 775.25 | 750.05 | 767.50 | 767.50 | 0.02% | 6,765 |
| Aug 4, 2025 | 752.15 | 770.95 | 749.45 | 767.35 | 767.35 | 1.75% | 6,836 |
| Aug 1, 2025 | 773.95 | 773.95 | 751.80 | 754.15 | 754.15 | -1.76% | 8,152 |
| Jul 31, 2025 | 751.85 | 781.90 | 751.85 | 767.65 | 767.65 | 0.39% | 4,647 |
| Jul 30, 2025 | 779.55 | 792.75 | 760.00 | 764.70 | 764.70 | -1.62% | 12,084 |
| Jul 29, 2025 | 788.00 | 788.00 | 755.75 | 777.30 | 777.30 | 1.85% | 4,313 |
| Jul 28, 2025 | 780.10 | 786.90 | 760.15 | 763.15 | 763.15 | -2.25% | 8,447 |
| Jul 25, 2025 | 824.00 | 844.35 | 776.00 | 780.70 | 780.70 | -3.49% | 59,806 |
| Jul 24, 2025 | 815.00 | 817.05 | 802.05 | 808.90 | 808.90 | 0.22% | 4,381 |
| Jul 23, 2025 | 815.00 | 815.00 | 789.70 | 807.10 | 807.10 | -0.69% | 13,228 |
| Jul 22, 2025 | 818.95 | 821.60 | 806.45 | 812.70 | 812.70 | -0.71% | 2,747 |
| Jul 21, 2025 | 820.05 | 826.10 | 813.65 | 818.55 | 818.55 | -0.29% | 3,617 |
| Jul 18, 2025 | 826.45 | 829.00 | 807.00 | 820.95 | 820.95 | 0.08% | 8,697 |
| Jul 17, 2025 | 810.05 | 824.40 | 810.05 | 820.30 | 820.30 | 0.42% | 2,969 |
| Jul 16, 2025 | 821.40 | 826.00 | 813.80 | 816.85 | 816.85 | -0.55% | 2,783 |
| Jul 15, 2025 | 779.35 | 829.00 | 779.35 | 821.35 | 821.35 | 5.91% | 27,804 |
| Jul 14, 2025 | 778.05 | 778.50 | 771.05 | 775.50 | 775.50 | -0.33% | 1,181 |
| Jul 11, 2025 | 804.95 | 804.95 | 774.95 | 778.10 | 778.10 | -0.22% | 2,759 |
| Jul 10, 2025 | 779.95 | 786.00 | 777.15 | 779.80 | 779.80 | -0.03% | 2,147 |
| Jul 9, 2025 | 776.15 | 785.75 | 776.15 | 780.05 | 780.05 | -0.30% | 3,688 |