Aether Industries Limited (NSE:AETHER)
India flag India · Delayed Price · Currency is INR
759.20
-3.70 (-0.48%)
Oct 28, 2025, 3:29 PM IST

Aether Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 2025765.00770.00755.90762.90762.90-0.20%43,127
Oct 24, 2025762.60766.95753.00764.45764.450.24%39,413
Oct 23, 2025761.80764.90755.00762.60762.600.61%74,676
Oct 21, 2025753.00760.00749.60758.00758.001.12%47,735
Oct 20, 2025740.00753.85739.90749.60749.600.55%40,790
Oct 17, 2025748.15765.05740.25745.50745.50-0.35%104,467
Oct 16, 2025745.30751.50742.00748.15748.150.09%45,511
Oct 15, 2025742.70751.30742.70747.45747.450.32%73,760
Oct 14, 2025747.60747.70741.45745.05745.05-0.34%45,392
Oct 13, 2025746.45749.20740.20747.60747.60-0.35%40,267
Oct 10, 2025754.00754.00739.20750.20750.200.03%58,547
Oct 9, 2025755.05756.65748.75749.95749.95-0.69%36,797
Oct 8, 2025754.70757.20748.05755.15755.150.69%73,020
Oct 7, 2025751.45756.80746.60750.00750.00-0.66%191,654
Oct 6, 2025760.30764.00747.60754.95754.95-0.23%104,173
Oct 3, 2025752.95758.70750.00756.70756.700.57%87,770
Oct 1, 2025751.95760.60744.50752.40752.400.06%64,435
Sep 30, 2025757.00757.00741.80751.95751.950.15%84,301
Sep 29, 2025743.70756.70730.55750.80750.802.19%1,501,303
Sep 26, 2025739.50748.00730.05734.70734.70-0.80%71,131
Sep 25, 2025735.05746.20734.80740.60740.600.52%90,659
Sep 24, 2025740.75750.00733.10736.80736.80-0.55%622,924
Sep 23, 2025751.00758.35737.45740.90740.90-1.41%77,666
Sep 22, 2025739.70765.90732.55751.50751.502.09%302,954
Sep 19, 2025732.25739.95726.45736.10736.100.55%93,510
Sep 18, 2025735.85737.95731.00732.05732.050.17%40,506
Sep 17, 2025738.00744.95729.00730.80730.80-0.56%132,533
Sep 16, 2025736.45738.30732.00734.90734.900.16%36,544
Sep 15, 2025736.00742.10732.65733.75733.750.05%59,049
Sep 12, 2025739.45740.45730.65733.35733.35-0.36%73,655
Sep 11, 2025748.90748.90734.65736.00736.00-1.17%82,776
Sep 10, 2025744.95753.00741.20744.70744.700.48%142,481
Sep 9, 2025741.05747.00737.60741.15741.150.11%130,373
Sep 8, 2025741.55754.45737.75740.30740.30-0.17%58,878
Sep 5, 2025746.00750.35737.60741.55741.55-0.53%29,396
Sep 4, 2025756.05760.10743.25745.50745.50-1.40%32,707
Sep 3, 2025745.95758.00738.15756.05756.051.35%56,107
Sep 2, 2025748.40751.00741.35745.95745.950.57%32,832
Sep 1, 2025736.55746.95733.70741.70741.700.76%62,310
Aug 29, 2025739.95740.25730.05736.10736.100.07%57,521
Aug 28, 2025736.00742.00730.00735.55735.55-0.06%42,751
Aug 26, 2025752.40756.85730.00736.00736.00-2.88%161,928
Aug 25, 2025774.85774.85756.10757.80757.80-1.75%41,258
Aug 22, 2025772.90779.35766.80771.30771.300.26%71,995
Aug 21, 2025774.90782.95766.05769.30769.300.14%74,165
Aug 20, 2025772.90776.60761.65768.20768.200.35%39,928
Aug 19, 2025756.00772.85747.05765.55765.551.98%78,716
Aug 18, 2025751.00756.00744.00750.70750.701.23%48,293
Aug 14, 2025752.00754.00740.00741.55741.55-1.39%38,543
Aug 13, 2025736.00753.75734.05752.00752.002.26%69,128