Aether Industries Limited (NSE:AETHER)
India · Delayed Price · Currency is INR 846.65
+9.60 (1.15%)
At close: Dec 26, 2025
Aether Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 832.00 | 851.50 | 832.00 | 846.65 | 846.65 | 1.15% | 92,638 |
| Dec 24, 2025 | 843.85 | 854.50 | 834.00 | 837.05 | 837.05 | -1.11% | 128,876 |
| Dec 23, 2025 | 859.00 | 864.50 | 842.70 | 846.45 | 846.45 | -1.85% | 57,547 |
| Dec 22, 2025 | 838.00 | 871.00 | 833.65 | 862.40 | 862.40 | 2.91% | 249,722 |
| Dec 19, 2025 | 838.00 | 842.40 | 832.00 | 838.05 | 838.05 | -0.65% | 66,441 |
| Dec 18, 2025 | 866.25 | 866.25 | 834.70 | 843.55 | 843.55 | -2.20% | 89,596 |
| Dec 17, 2025 | 859.00 | 866.30 | 850.05 | 862.50 | 862.50 | -0.21% | 58,128 |
| Dec 16, 2025 | 879.65 | 885.00 | 860.00 | 864.30 | 864.30 | -1.75% | 66,162 |
| Dec 15, 2025 | 858.15 | 887.80 | 858.15 | 879.65 | 879.65 | 1.72% | 185,608 |
| Dec 12, 2025 | 870.00 | 876.95 | 856.00 | 864.80 | 864.80 | -0.88% | 127,231 |
| Dec 11, 2025 | 833.05 | 876.00 | 830.55 | 872.50 | 872.50 | 4.22% | 276,126 |
| Dec 10, 2025 | 852.00 | 864.40 | 833.40 | 837.20 | 837.20 | -1.42% | 113,396 |
| Dec 9, 2025 | 815.90 | 876.05 | 800.45 | 849.25 | 849.25 | 4.09% | 509,881 |
| Dec 8, 2025 | 845.00 | 847.15 | 810.50 | 815.90 | 815.90 | -3.73% | 149,237 |
| Dec 5, 2025 | 864.40 | 866.35 | 841.15 | 847.50 | 847.50 | -1.96% | 109,974 |
| Dec 4, 2025 | 875.00 | 881.90 | 857.90 | 864.40 | 864.40 | -1.22% | 96,730 |
| Dec 3, 2025 | 868.10 | 878.00 | 867.40 | 875.05 | 875.05 | 0.80% | 116,797 |
| Dec 2, 2025 | 901.90 | 901.90 | 862.70 | 868.10 | 868.10 | -3.80% | 151,745 |
| Dec 1, 2025 | 875.00 | 909.00 | 875.00 | 902.35 | 902.35 | 2.87% | 313,236 |
| Nov 28, 2025 | 886.00 | 886.20 | 868.15 | 877.20 | 877.20 | -1.02% | 166,059 |
| Nov 27, 2025 | 900.00 | 902.35 | 844.70 | 886.20 | 886.20 | -1.65% | 249,534 |
| Nov 26, 2025 | 892.00 | 907.70 | 886.50 | 901.05 | 901.05 | 0.99% | 254,263 |
| Nov 25, 2025 | 918.00 | 923.00 | 889.05 | 892.25 | 892.25 | -2.94% | 169,372 |
| Nov 24, 2025 | 920.00 | 929.30 | 886.80 | 919.25 | 919.25 | -0.01% | 451,664 |
| Nov 21, 2025 | 894.05 | 931.00 | 887.05 | 919.35 | 919.35 | 2.66% | 700,553 |
| Nov 20, 2025 | 888.00 | 901.60 | 877.75 | 895.55 | 895.55 | 0.83% | 342,204 |
| Nov 19, 2025 | 874.00 | 892.90 | 866.60 | 888.15 | 888.15 | 1.32% | 443,788 |
| Nov 18, 2025 | 847.40 | 882.90 | 830.80 | 876.55 | 876.55 | 3.44% | 587,787 |
| Nov 17, 2025 | 835.00 | 875.00 | 825.70 | 847.40 | 847.40 | 1.01% | 686,867 |
| Nov 14, 2025 | 780.90 | 868.00 | 775.50 | 838.90 | 838.90 | 8.48% | 4,303,052 |
| Nov 13, 2025 | 743.65 | 801.95 | 739.05 | 773.30 | 773.30 | 3.99% | 2,243,102 |
| Nov 12, 2025 | 738.40 | 745.00 | 731.20 | 743.65 | 743.65 | 1.51% | 70,494 |
| Nov 11, 2025 | 744.80 | 752.95 | 728.00 | 732.60 | 732.60 | -0.79% | 101,380 |
| Nov 10, 2025 | 736.00 | 743.20 | 735.40 | 738.45 | 738.45 | 0.31% | 60,731 |
| Nov 7, 2025 | 751.00 | 751.30 | 735.00 | 736.15 | 736.15 | -1.94% | 77,622 |
| Nov 6, 2025 | 757.20 | 759.45 | 746.00 | 750.75 | 750.75 | -0.88% | 56,961 |
| Nov 4, 2025 | 761.95 | 770.00 | 754.55 | 757.40 | 757.40 | -0.54% | 87,398 |
| Nov 3, 2025 | 753.70 | 775.00 | 753.00 | 761.55 | 761.55 | 1.04% | 116,601 |
| Oct 31, 2025 | 744.95 | 759.50 | 740.90 | 753.70 | 753.70 | 1.77% | 69,302 |
| Oct 30, 2025 | 749.95 | 750.45 | 738.20 | 740.60 | 740.60 | -1.24% | 103,016 |
| Oct 29, 2025 | 760.00 | 760.05 | 746.55 | 749.90 | 749.90 | -1.16% | 361,619 |
| Oct 28, 2025 | 760.10 | 762.95 | 753.75 | 758.70 | 758.70 | -0.55% | 48,865 |
| Oct 27, 2025 | 765.00 | 770.00 | 755.90 | 762.90 | 762.90 | -0.20% | 43,126 |
| Oct 24, 2025 | 762.60 | 766.95 | 753.00 | 764.45 | 764.45 | 0.24% | 39,413 |
| Oct 23, 2025 | 761.80 | 764.90 | 755.00 | 762.60 | 762.60 | 0.61% | 74,675 |
| Oct 21, 2025 | 753.00 | 760.00 | 749.60 | 758.00 | 758.00 | 1.12% | 47,735 |
| Oct 20, 2025 | 740.00 | 753.85 | 739.90 | 749.60 | 749.60 | 0.55% | 40,790 |
| Oct 17, 2025 | 748.15 | 765.05 | 740.25 | 745.50 | 745.50 | -0.35% | 104,418 |
| Oct 16, 2025 | 745.30 | 751.50 | 742.00 | 748.15 | 748.15 | 0.09% | 45,370 |
| Oct 15, 2025 | 742.70 | 751.30 | 742.70 | 747.45 | 747.45 | 0.32% | 73,658 |