Aether Industries Limited (NSE:AETHER)
India · Delayed Price · Currency is INR 734.90
+1.15 (0.16%)
Sep 16, 2025, 3:30 PM IST
Aether Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 736.00 | 742.10 | 732.65 | 733.75 | 733.75 | 0.05% | 59,049 |
| Sep 12, 2025 | 739.45 | 740.45 | 730.65 | 733.35 | 733.35 | -0.36% | 73,655 |
| Sep 11, 2025 | 748.90 | 748.90 | 734.65 | 736.00 | 736.00 | -1.17% | 82,776 |
| Sep 10, 2025 | 744.95 | 753.00 | 741.20 | 744.70 | 744.70 | 0.48% | 142,481 |
| Sep 9, 2025 | 741.05 | 747.00 | 737.60 | 741.15 | 741.15 | 0.11% | 130,373 |
| Sep 8, 2025 | 741.55 | 754.45 | 737.75 | 740.30 | 740.30 | -0.17% | 58,878 |
| Sep 5, 2025 | 746.00 | 750.35 | 737.60 | 741.55 | 741.55 | -0.53% | 29,396 |
| Sep 4, 2025 | 756.05 | 760.10 | 743.25 | 745.50 | 745.50 | -1.40% | 32,707 |
| Sep 3, 2025 | 745.95 | 758.00 | 738.15 | 756.05 | 756.05 | 1.35% | 56,107 |
| Sep 2, 2025 | 748.40 | 751.00 | 741.35 | 745.95 | 745.95 | 0.57% | 32,832 |
| Sep 1, 2025 | 736.55 | 746.95 | 733.70 | 741.70 | 741.70 | 0.76% | 62,310 |
| Aug 29, 2025 | 739.95 | 740.25 | 730.05 | 736.10 | 736.10 | 0.07% | 57,521 |
| Aug 28, 2025 | 736.00 | 742.00 | 730.00 | 735.55 | 735.55 | -0.06% | 42,751 |
| Aug 26, 2025 | 752.40 | 756.85 | 730.00 | 736.00 | 736.00 | -2.88% | 161,928 |
| Aug 25, 2025 | 774.85 | 774.85 | 756.10 | 757.80 | 757.80 | -1.75% | 41,258 |
| Aug 22, 2025 | 772.90 | 779.35 | 766.80 | 771.30 | 771.30 | 0.26% | 71,995 |
| Aug 21, 2025 | 774.90 | 782.95 | 766.05 | 769.30 | 769.30 | 0.14% | 74,165 |
| Aug 20, 2025 | 772.90 | 776.60 | 761.65 | 768.20 | 768.20 | 0.35% | 39,928 |
| Aug 19, 2025 | 756.00 | 772.85 | 747.05 | 765.55 | 765.55 | 1.98% | 78,716 |
| Aug 18, 2025 | 751.00 | 756.00 | 744.00 | 750.70 | 750.70 | 1.23% | 48,293 |
| Aug 14, 2025 | 752.00 | 754.00 | 740.00 | 741.55 | 741.55 | -1.39% | 38,543 |
| Aug 13, 2025 | 736.00 | 753.75 | 734.05 | 752.00 | 752.00 | 2.26% | 69,128 |
| Aug 12, 2025 | 733.00 | 738.00 | 730.00 | 735.35 | 735.35 | 0.25% | 65,988 |
| Aug 11, 2025 | 734.05 | 742.50 | 730.00 | 733.50 | 733.50 | -0.07% | 49,632 |
| Aug 8, 2025 | 745.95 | 748.95 | 730.70 | 734.05 | 734.05 | -1.91% | 79,862 |
| Aug 7, 2025 | 749.10 | 757.00 | 739.75 | 748.35 | 748.35 | -1.14% | 87,248 |
| Aug 6, 2025 | 765.50 | 765.70 | 745.00 | 757.00 | 757.00 | -1.39% | 156,158 |
| Aug 5, 2025 | 764.20 | 771.00 | 756.00 | 767.65 | 767.65 | -0.10% | 85,128 |
| Aug 4, 2025 | 753.50 | 771.00 | 748.55 | 768.45 | 768.45 | 1.98% | 107,471 |
| Aug 1, 2025 | 767.50 | 773.90 | 751.10 | 753.50 | 753.50 | -1.75% | 66,016 |
| Jul 31, 2025 | 758.00 | 782.00 | 753.55 | 766.95 | 766.95 | -0.16% | 96,889 |
| Jul 30, 2025 | 780.00 | 786.50 | 765.00 | 768.15 | 768.15 | -1.08% | 89,458 |
| Jul 29, 2025 | 764.50 | 782.00 | 755.90 | 776.50 | 776.50 | 1.62% | 147,028 |
| Jul 28, 2025 | 781.50 | 786.95 | 760.50 | 764.10 | 764.10 | -2.22% | 209,278 |
| Jul 25, 2025 | 825.00 | 844.00 | 780.00 | 781.45 | 781.45 | -3.29% | 753,235 |
| Jul 24, 2025 | 815.95 | 819.65 | 801.25 | 808.00 | 808.00 | 0.09% | 97,032 |
| Jul 23, 2025 | 812.00 | 816.05 | 782.75 | 807.25 | 807.25 | -0.64% | 122,365 |
| Jul 22, 2025 | 818.80 | 824.15 | 807.00 | 812.45 | 812.45 | -0.78% | 61,400 |
| Jul 21, 2025 | 822.60 | 828.20 | 813.05 | 818.80 | 818.80 | -0.46% | 60,323 |
| Jul 18, 2025 | 819.50 | 830.00 | 806.00 | 822.60 | 822.60 | 0.35% | 112,572 |
| Jul 17, 2025 | 813.00 | 825.00 | 810.15 | 819.75 | 819.75 | 0.16% | 72,497 |
| Jul 16, 2025 | 825.00 | 829.20 | 813.00 | 818.40 | 818.40 | -0.70% | 108,087 |
| Jul 15, 2025 | 780.00 | 837.00 | 778.85 | 824.20 | 824.20 | 6.21% | 578,406 |
| Jul 14, 2025 | 777.55 | 783.15 | 770.05 | 776.00 | 776.00 | -0.33% | 65,834 |
| Jul 11, 2025 | 783.70 | 786.45 | 775.00 | 778.55 | 778.55 | -0.24% | 67,374 |
| Jul 10, 2025 | 778.00 | 786.90 | 777.60 | 780.45 | 780.45 | -0.05% | 51,721 |
| Jul 9, 2025 | 786.25 | 787.65 | 777.55 | 780.85 | 780.85 | -0.20% | 71,947 |
| Jul 8, 2025 | 796.00 | 811.50 | 780.10 | 782.40 | 782.40 | -1.40% | 170,364 |
| Jul 7, 2025 | 778.80 | 799.90 | 775.25 | 793.50 | 793.50 | 1.89% | 310,587 |
| Jul 4, 2025 | 757.90 | 785.00 | 754.90 | 778.80 | 778.80 | 3.17% | 445,964 |