Aether Industries Limited (BOM:543534)
India · Delayed Price · Currency is INR 919.55
+26.60 (2.98%)
At close: Nov 21, 2025
Aether Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 896.65 | 930.00 | 890.00 | 919.55 | 919.55 | 2.98% | 24,568 |
| Nov 20, 2025 | 892.85 | 901.45 | 876.80 | 892.95 | 892.95 | 0.64% | 17,063 |
| Nov 19, 2025 | 875.95 | 893.60 | 865.40 | 887.30 | 887.30 | 1.27% | 16,224 |
| Nov 18, 2025 | 844.25 | 882.40 | 831.00 | 876.15 | 876.15 | 3.39% | 55,310 |
| Nov 17, 2025 | 839.60 | 874.00 | 827.85 | 847.45 | 847.45 | 0.84% | 45,800 |
| Nov 14, 2025 | 785.15 | 869.65 | 778.10 | 840.35 | 840.35 | 8.60% | 291,209 |
| Nov 13, 2025 | 743.95 | 802.50 | 739.95 | 773.80 | 773.80 | 4.12% | 114,338 |
| Nov 12, 2025 | 774.00 | 774.00 | 731.05 | 743.20 | 743.20 | 2.26% | 4,003 |
| Nov 11, 2025 | 742.00 | 750.50 | 723.15 | 726.75 | 726.75 | -1.62% | 11,030 |
| Nov 10, 2025 | 735.60 | 743.60 | 735.60 | 738.70 | 738.70 | 0.34% | 3,697 |
| Nov 7, 2025 | 746.45 | 747.75 | 735.05 | 736.20 | 736.20 | -1.71% | 2,379 |
| Nov 6, 2025 | 755.00 | 758.90 | 744.85 | 749.00 | 749.00 | -1.04% | 1,803 |
| Nov 4, 2025 | 752.30 | 769.10 | 752.30 | 756.85 | 756.85 | -0.56% | 1,841 |
| Nov 3, 2025 | 755.00 | 775.00 | 753.50 | 761.15 | 761.15 | 1.04% | 4,584 |
| Oct 31, 2025 | 745.00 | 757.00 | 740.40 | 753.35 | 753.35 | 1.67% | 4,005 |
| Oct 30, 2025 | 748.60 | 749.95 | 738.65 | 740.95 | 740.95 | -1.15% | 2,855 |
| 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 |