Aether Industries Limited (NSE:AETHER)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 765.00 | 770.00 | 755.90 | 762.90 | 762.90 | -0.20% | 43,127 |
| 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% | 74,676 |
| 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% | 104,467 |
| Oct 16, 2025 | 745.30 | 751.50 | 742.00 | 748.15 | 748.15 | 0.09% | 45,511 |
| Oct 15, 2025 | 742.70 | 751.30 | 742.70 | 747.45 | 747.45 | 0.32% | 73,760 |
| Oct 14, 2025 | 747.60 | 747.70 | 741.45 | 745.05 | 745.05 | -0.34% | 45,392 |
| 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% | 58,547 |
| Oct 9, 2025 | 755.05 | 756.65 | 748.75 | 749.95 | 749.95 | -0.69% | 36,797 |
| Oct 8, 2025 | 754.70 | 757.20 | 748.05 | 755.15 | 755.15 | 0.69% | 73,020 |
| Oct 7, 2025 | 751.45 | 756.80 | 746.60 | 750.00 | 750.00 | -0.66% | 191,654 |
| Oct 6, 2025 | 760.30 | 764.00 | 747.60 | 754.95 | 754.95 | -0.23% | 104,173 |
| 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% | 1,501,303 |
| 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% | 90,659 |
| 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% | 77,666 |
| Sep 22, 2025 | 739.70 | 765.90 | 732.55 | 751.50 | 751.50 | 2.09% | 302,954 |
| 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% | 40,506 |
| Sep 17, 2025 | 738.00 | 744.95 | 729.00 | 730.80 | 730.80 | -0.56% | 132,533 |
| Sep 16, 2025 | 736.45 | 738.30 | 732.00 | 734.90 | 734.90 | 0.16% | 36,544 |
| 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 |