Aether Industri.

Aether Industries Ltd Historical Data

NSEBSE

₹791.1

(-0.85%)

Jun 12, 2025|02:59:58 PM

Invest wise with Expert advice

From Date

12/05/2025

To Date

12/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-May-2025	765	783.75	746.65	765.75	22,586	80,00,89,978.7	3,41,336
14-May-2025	735	754.8	735	748.85	49,215	2,49,65,30,868.3	21,67,218
15-May-2025	746	755.4	746	751.6	53,079	85,82,05,903.4	8,20,628
16-May-2025	755	758.8	745.1	746.85	19,483	44,39,28,627.25	3,68,442
19-May-2025	750	754.4	737.85	741.65	14,025	29,55,11,695.95	2,67,429
20-May-2025	745	748.5	731.1	732.6	17,530	42,84,38,927.65	3,48,057
21-May-2025	734.7	743.5	725	740.35	17,852	41,68,08,872.3	3,61,595
22-May-2025	735.05	749.5	735.05	743.25	10,005	19,62,42,015.55	1,58,479
23-May-2025	747.9	751.7	742.1	747.2	8,071	12,87,20,697.05	1,04,289
26-May-2025	749.95	759	746.65	750.4	10,738	17,69,53,931.5	1,46,068
27-May-2025	756	756	744.9	749.2	10,443	15,77,69,234.1	1,37,913
28-May-2025	755	755	744.1	745.95	6,897	8,79,22,407.55	76,778
29-May-2025	749.7	753.45	742.75	745.95	6,806	6,44,23,667.6	54,079
30-May-2025	748	750.7	744.15	745.15	6,444	8,02,39,705.6	70,400
02-Jun-2025	746.95	750.7	744.55	746.45	7,529	10,67,25,745.7	1,02,846
03-Jun-2025	749	754.5	743	745.85	14,827	18,29,35,971.45	1,60,117
04-Jun-2025	745.3	779.9	743.2	775.2	24,427	46,39,33,306.25	3,53,900
05-Jun-2025	776.5	812.2	773.55	801.4	37,342	57,47,43,047.9	3,78,861
06-Jun-2025	804.95	807.4	778.1	789.95	11,741	19,54,81,868	1,40,792
09-Jun-2025	800	817.15	794.05	809.05	24,899	23,65,06,680.25	1,73,130
10-Jun-2025	812.45	812.8	797.5	799.85	13,109	9,22,82,613.6	65,377
11-Jun-2025	803.95	805.35	792.25	797.85	10,897	8,41,85,556.9	59,383