Aether Industries Limited (NSE:AETHER)
India · Delayed Price · Currency is INR 874.65
-11.55 (-1.30%)
Nov 28, 2025, 11:40 AM IST
Aether Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 747.60 | 747.70 | 741.45 | 745.05 | 745.05 | -0.34% | 45,390 |
| Oct 13, 2025 | 746.45 | 749.20 | 740.20 | 747.60 | 747.60 | -0.35% | 40,267 |
| Oct 10, 2025 | 754.00 | 754.00 | 739.20 | 750.20 | 750.20 | 0.03% | 58,542 |
| Oct 9, 2025 | 755.05 | 756.65 | 748.75 | 749.95 | 749.95 | -0.69% | 36,796 |
| Oct 8, 2025 | 754.70 | 757.20 | 748.05 | 755.15 | 755.15 | 0.69% | 72,977 |
| Oct 7, 2025 | 751.45 | 756.80 | 746.60 | 750.00 | 750.00 | -0.66% | 191,032 |
| Oct 6, 2025 | 760.30 | 764.00 | 747.60 | 754.95 | 754.95 | -0.23% | 102,698 |
| Oct 3, 2025 | 752.95 | 758.70 | 750.00 | 756.70 | 756.70 | 0.57% | 87,770 |
| Oct 1, 2025 | 751.95 | 760.60 | 744.50 | 752.40 | 752.40 | 0.06% | 64,435 |
| Sep 30, 2025 | 757.00 | 757.00 | 741.80 | 751.95 | 751.95 | 0.15% | 84,301 |
| Sep 29, 2025 | 743.70 | 756.70 | 730.55 | 750.80 | 750.80 | 2.19% | 1,501,238 |
| Sep 26, 2025 | 739.50 | 748.00 | 730.05 | 734.70 | 734.70 | -0.80% | 71,131 |
| Sep 25, 2025 | 735.05 | 746.20 | 734.80 | 740.60 | 740.60 | 0.52% | 90,564 |
| Sep 24, 2025 | 740.75 | 750.00 | 733.10 | 736.80 | 736.80 | -0.55% | 622,924 |
| Sep 23, 2025 | 751.00 | 758.35 | 737.45 | 740.90 | 740.90 | -1.41% | 77,629 |
| Sep 22, 2025 | 739.70 | 765.90 | 732.55 | 751.50 | 751.50 | 2.09% | 302,934 |
| Sep 19, 2025 | 732.25 | 739.95 | 726.45 | 736.10 | 736.10 | 0.55% | 93,510 |
| Sep 18, 2025 | 735.85 | 737.95 | 731.00 | 732.05 | 732.05 | 0.17% | 40,467 |
| Sep 17, 2025 | 738.00 | 744.95 | 729.00 | 730.80 | 730.80 | -0.56% | 132,340 |
| Sep 16, 2025 | 736.45 | 738.30 | 732.00 | 734.90 | 734.90 | 0.16% | 36,511 |
| Sep 15, 2025 | 736.00 | 742.10 | 732.65 | 733.75 | 733.75 | 0.05% | 59,049 |