Aether Industries

AETH
🏛️ india →
749.25
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 752.00 753.05 752.00 753.05 0.2K
09:20 752.70 752.70 750.70 750.75 0.0K
09:25 750.70 751.25 750.35 750.35 0.0K
09:30 753.15 753.80 753.15 753.80 0.0K
09:35 753.80 753.85 752.55 752.90 0.1K
09:40 751.50 752.00 751.50 752.00 0.0K
09:45 753.60 755.05 751.75 755.05 0.4K
09:50 751.85 753.75 751.85 753.75 0.1K
09:55 753.75 756.00 753.75 756.00 0.1K
10:00 756.65 756.65 755.40 755.40 0.1K
10:05 755.70 755.70 755.70 755.70 0.0K
10:20 754.00 754.00 754.00 754.00 0.0K
10:25 754.00 754.00 754.00 754.00 0.2K
10:30 755.70 755.70 755.70 755.70 0.1K
10:40 754.80 754.80 754.80 754.80 0.0K
10:45 756.20 756.20 754.35 754.35 0.1K
10:50 756.50 756.50 756.50 756.50 0.0K
10:55 757.60 757.60 757.60 757.60 0.0K
11:00 756.50 756.50 756.50 756.50 0.1K
11:05 756.80 756.80 756.80 756.80 0.0K
11:30 756.50 756.50 756.50 756.50 0.0K
11:35 756.00 756.00 756.00 756.00 0.0K
11:45 756.00 756.00 756.00 756.00 0.0K
11:55 755.00 755.00 755.00 755.00 0.0K
12:05 756.50 756.50 756.50 756.50 1.0K
12:15 756.50 756.50 756.50 756.50 0.0K
12:25 755.00 755.00 755.00 755.00 0.1K
12:50 756.50 756.50 756.50 756.50 0.0K
12:55 756.50 756.50 756.50 756.50 0.0K
13:05 756.00 756.00 756.00 756.00 0.0K
13:45 754.40 754.40 754.40 754.40 0.1K
13:50 755.85 755.85 755.85 755.85 0.1K
13:55 758.00 758.00 754.80 754.80 0.2K
14:00 756.65 756.65 756.65 756.65 0.0K
14:15 755.95 755.95 755.95 755.95 0.0K
14:20 755.40 755.40 755.40 755.40 0.0K
14:35 755.40 755.40 755.40 755.40 0.0K
14:40 756.75 756.75 756.60 756.60 0.1K
14:45 755.35 755.60 755.35 755.60 0.1K
14:50 754.90 754.90 754.90 754.90 0.1K
15:00 755.05 756.60 755.05 756.60 0.1K
15:05 755.55 757.00 755.40 757.00 0.1K
15:10 756.40 756.40 756.40 756.40 0.0K
15:15 757.00 758.30 757.00 758.30 0.4K
15:20 758.90 758.90 757.00 758.15 0.0K
15:25 757.00 757.90 757.00 757.00 0.7K
Date Open Price High Price Low Price Close Price Volume
2025-10-07 759.90 759.90 746.60 749.25 0.0M
2025-10-06 757.05 763.90 747.65 754.30 0.0M
2025-10-03 752.00 758.90 750.35 757.00 0.0M
2025-10-01 736.85 759.50 736.85 752.15 0.0M
2025-09-30 755.00 755.00 741.80 752.95 0.0M
2025-09-29 736.20 755.85 730.75 750.95 0.0M
2025-09-26 740.70 740.95 730.60 733.90 0.0M
2025-09-25 735.00 746.70 735.00 741.15 0.0M
2025-09-24 740.90 754.95 732.65 736.35 0.0M
2025-09-23 751.50 753.20 737.55 741.15 0.0M
2025-09-22 737.75 765.30 735.75 753.05 0.0M
2025-09-19 735.45 737.00 727.00 735.80 0.0M
2025-09-18 737.00 737.95 731.00 732.20 0.0M
2025-09-17 741.70 741.75 729.05 731.15 0.0M
2025-09-16 734.05 736.80 732.10 735.30 0.0M
2025-09-15 740.30 741.30 733.00 734.05 0.0M
2025-09-12 749.95 749.95 732.00 733.00 0.0M
2025-09-11 745.00 747.80 735.00 736.45 0.0M
2025-09-10 740.05 751.50 740.05 744.40 0.4M
2025-09-09 740.35 747.10 737.85 740.55 0.0M
2025-09-08 740.15 750.00 737.90 740.35 0.0M
2025-09-05 745.55 746.85 738.00 742.75 0.0M
2025-09-04 745.05 757.45 744.00 745.55 0.0M
2025-09-03 762.00 762.00 739.00 755.20 0.0M
2025-09-02 772.85 772.85 742.55 746.70 0.0M
2025-09-01 735.05 745.50 735.00 740.85 0.0M
2025-08-29 731.05 739.95 730.00 735.55 0.0M
2025-08-28 754.80 754.80 730.10 735.65 0.0M
2025-08-26 751.60 753.85 730.05 736.00 0.0M
2025-08-25 772.80 772.80 756.00 758.70 0.0M
2025-08-22 774.65 778.00 767.95 771.80 0.0M
2025-08-21 769.70 782.95 767.00 768.55 0.0M
2025-08-20 781.95 781.95 764.80 768.10 0.0M
2025-08-19 746.20 772.00 746.20 765.10 0.0M
2025-08-18 747.45 757.60 743.50 751.20 0.0M
2025-08-14 763.95 763.95 739.50 741.95 0.0M
2025-08-13 765.95 765.95 734.00 752.20 0.0M
2025-08-12 733.05 737.60 730.05 735.95 0.0M
2025-08-11 731.65 742.70 730.50 733.05 0.0M
2025-08-08 742.05 748.75 730.55 734.10 0.0M
2025-08-07 750.00 755.70 739.25 748.60 0.0M
2025-08-06 770.95 770.95 745.35 758.75 0.0M
2025-08-05 750.05 775.25 750.05 767.50 0.0M
2025-08-04 752.15 770.95 749.45 767.35 0.0M
2025-08-01 773.95 773.95 751.80 754.15 0.0M
2025-07-31 751.85 781.90 751.85 767.65 0.0M
2025-07-30 779.55 792.75 760.00 764.70 0.0M
2025-07-29 788.00 788.00 755.75 777.30 0.0M
2025-07-28 780.10 786.90 760.15 763.15 0.0M
2025-07-25 824.00 844.35 776.00 780.70 0.1M
2025-07-24 815.00 817.05 802.05 808.90 0.0M
2025-07-23 815.00 815.00 789.70 807.10 0.0M
2025-07-22 818.95 821.60 806.45 812.70 0.0M
2025-07-21 820.05 826.10 813.65 818.55 0.0M
2025-07-18 826.45 829.00 807.00 820.95 0.0M
2025-07-17 810.05 824.40 810.05 820.30 0.0M
2025-07-16 821.40 826.00 813.80 816.85 0.0M
2025-07-15 779.35 829.00 779.35 821.35 0.0M
2025-07-14 778.05 778.50 771.05 775.50 0.0M
2025-07-11 804.95 804.95 774.95 778.10 0.0M
2025-07-10 779.95 786.00 777.15 779.80 0.0M
2025-07-09 776.15 785.75 776.15 780.05 0.0M
2025-07-08 793.50 810.35 780.50 782.40 0.0M
2025-07-07 779.10 799.70 775.85 792.95 0.0M
2025-07-04 750.20 785.65 750.20 779.10 0.0M
2025-07-03 750.50 761.70 745.90 754.45 0.0M
2025-07-02 776.00 776.00 750.15 751.35 0.0M
2025-07-01 767.45 767.45 753.25 757.60 0.0M
2025-06-30 764.75 772.75 760.30 761.05 0.0M
2025-06-27 770.05 771.20 762.80 764.80 0.0M
2025-06-26 774.50 782.85 767.70 769.20 0.0M
2025-06-25 777.70 783.50 769.00 778.30 0.0M
2025-06-24 771.00 780.00 763.75 772.90 0.0M
2025-06-23 760.05 773.25 760.05 763.50 0.0M
2025-06-20 750.80 780.65 750.80 775.95 0.0M
2025-06-19 760.40 773.80 748.00 759.50 0.0M
2025-06-18 792.00 792.00 767.20 768.80 0.0M
2025-06-17 802.95 802.95 785.70 786.90 0.0M
2025-06-16 777.25 797.65 777.25 790.70 0.0M
2025-06-13 770.05 797.95 768.65 791.95 0.0M
2025-06-12 805.65 811.00 786.65 788.55 0.0M
2025-06-11 800.05 805.00 792.05 797.70 0.0M
2025-06-10 815.00 815.00 798.00 799.95 0.0M
2025-06-09 804.95 816.95 797.25 809.15 0.0M
2025-06-06 798.40 806.20 779.00 789.65 0.0M
2025-06-05 775.50 812.00 773.95 801.50 0.0M
2025-06-04 749.85 779.00 744.00 774.75 0.0M
2025-06-03 746.50 754.80 744.00 745.95 0.0M
2025-06-02 744.45 751.00 744.45 746.30 0.0M
2025-05-30 750.95 750.95 743.90 745.75 0.0M
2025-05-29 745.25 752.90 741.65 746.05 0.0M
2025-05-28 755.80 755.80 745.25 746.35 0.0M
2025-05-27 754.90 756.50 744.80 750.60 0.0M
2025-05-26 744.05 758.00 744.05 751.05 0.0M
2025-05-23 744.80 752.25 742.10 746.85 0.0M
2025-05-22 740.20 749.45 740.20 743.25 0.0M
2025-05-21 735.40 744.00 724.60 740.20 0.0M
2025-05-20 746.45 748.95 731.40 732.65 0.0M
2025-05-19 751.00 754.50 738.45 741.35 0.0M
2025-05-16 757.40 758.90 745.25 747.00 0.0M
2025-05-15 745.25 755.70 745.25 751.50 0.1M
2025-05-14 734.90 754.50 734.50 749.00 0.1M
2025-05-13 766.95 783.00 747.00 766.15 0.1M
2025-05-12 810.40 825.30 804.00 806.30 0.0M
2025-05-09 784.30 793.35 778.00 790.85 0.0M
2025-05-08 798.90 810.15 792.05 805.70 0.0M
2025-05-07 782.15 800.45 782.15 797.80 0.0M
2025-05-06 803.05 817.10 795.05 801.95 0.0M
2025-05-05 852.05 856.10 790.00 803.05 0.0M
2025-05-02 820.60 837.00 809.25 823.85 0.0M
2025-04-30 817.25 825.30 804.00 805.10 0.0M
2025-04-29 835.05 835.05 821.35 825.20 0.0M
2025-04-28 825.45 835.00 816.10 820.75 0.0M
2025-04-25 839.70 840.30 817.40 819.25 0.0M
2025-04-24 839.95 850.70 822.10 833.50 0.0M
2025-04-23 793.25 848.00 786.30 827.30 0.0M
2025-04-22 818.00 830.40 772.10 778.25 0.0M
2025-04-21 821.05 832.80 802.25 815.50 0.0M
2025-04-17 850.50 850.50 822.00 828.70 0.0M
2025-04-16 833.00 842.90 829.60 836.55 0.0M
2025-04-15 831.15 839.35 825.35 829.15 0.0M
2025-04-11 815.00 848.65 814.00 830.75 0.0M
2025-04-09 814.00 819.90 809.00 818.10 0.0M
2025-04-08 817.10 826.15 811.05 821.10 0.0M
2025-04-07 784.30 812.75 761.60 806.25 0.0M
2025-04-04 805.15 832.95 805.15 820.75 0.0M
2025-04-03 800.00 835.15 800.00 829.15 0.0M
2025-04-02 831.95 834.10 797.00 807.55 0.0M
2025-04-01 828.50 840.65 819.95 827.95 0.0M
2025-03-28 828.05 849.60 824.95 830.70 0.0M
2025-03-27 837.65 860.80 830.00 836.05 0.0M
2025-03-26 856.80 856.80 843.15 845.00 0.0M
2025-03-25 856.00 866.00 851.00 856.80 0.0M
2025-03-24 898.95 898.95 849.20 861.25 0.0M
2025-03-21 829.70 884.40 829.70 873.65 0.0M
2025-03-20 864.05 866.40 850.00 859.40 0.0M
2025-03-19 864.45 864.45 846.70 851.65 0.0M
2025-03-18 869.35 875.00 846.00 850.10 0.0M
2025-03-17 892.30 893.80 855.35 864.65 0.0M
2025-03-13 905.00 905.00 882.55 891.00 0.0M
2025-03-12 931.45 932.90 899.00 909.55 0.0M
2025-03-11 890.15 936.50 885.90 932.50 0.0M
2025-03-10 903.60 912.00 884.55 902.85 0.0M
2025-03-07 895.70 917.95 892.15 911.35 0.0M
2025-03-06 900.05 920.00 892.45 910.90 0.0M
2025-03-05 924.95 928.00 890.05 906.15 0.0M
2025-03-04 894.45 925.00 870.00 919.20 0.0M
2025-03-03 858.80 900.00 838.20 894.45 0.0M
2025-02-28 801.55 861.85 791.70 857.95 0.0M
2025-02-27 776.85 830.20 757.55 815.60 0.0M
2025-02-25 749.95 773.20 737.20 768.95 0.0M
2025-02-24 758.85 758.85 742.00 750.00 0.0M
2025-02-21 754.05 778.20 750.00 755.95 0.0M
2025-02-20 756.05 769.75 754.80 765.35 0.0M
2025-02-19 770.00 770.00 745.85 755.80 0.0M
2025-02-18 764.30 781.45 751.65 765.00 0.0M
2025-02-17 772.00 784.70 751.75 781.90 0.0M
2025-02-14 800.00 800.00 765.00 772.25 0.0M
2025-02-13 790.20 811.05 783.20 799.95 0.0M
2025-02-12 822.45 822.45 761.60 786.00 0.0M
2025-02-11 858.95 858.95 797.05 806.30 0.0M
2025-02-10 869.95 869.95 829.45 850.40 0.0M
2025-02-07 861.90 865.80 849.55 862.30 0.0M
2025-02-06 852.95 855.95 839.80 854.50 0.0M
2025-02-05 832.95 855.00 826.00 848.95 0.0M
2025-02-04 849.75 849.75 825.00 829.25 0.0M
2025-02-03 834.75 844.95 815.10 840.00 0.0M
2025-02-01 831.90 836.90 813.85 822.60 0.0M
2025-01-31 822.30 830.00 817.00 826.70 0.0M
2025-01-30 824.95 829.90 815.15 824.35 0.0M
2025-01-29 799.00 825.20 796.55 821.25 0.0M
2025-01-28 798.50 816.25 786.00 800.40 0.0M
2025-01-27 795.70 818.00 792.05 815.75 0.0M
2025-01-24 824.95 841.55 820.00 821.35 0.0M
2025-01-23 871.10 871.10 840.15 841.60 0.0M
2025-01-22 835.00 863.55 835.00 854.80 0.0M
2025-01-21 885.05 887.55 848.00 853.05 0.0M
2025-01-20 826.05 903.25 826.05 884.30 0.0M
2025-01-17 854.75 917.60 815.00 821.15 0.0M
2025-01-16 844.00 860.00 836.00 854.75 0.0M
2025-01-15 856.20 856.20 825.00 843.95 0.0M
2025-01-14 825.00 840.95 821.85 831.60 0.0M
2025-01-13 855.00 861.20 821.00 826.00 0.0M
2025-01-10 894.45 894.75 857.55 862.55 0.0M
2025-01-09 911.00 914.10 896.35 902.55 0.0M
2025-01-08 899.20 900.65 884.45 896.25 0.0M
2025-01-07 861.45 901.40 861.45 896.85 0.0M
2025-01-06 914.95 914.95 874.55 883.40 0.0M
2025-01-03 881.05 923.95 881.05 906.00 0.0M
2025-01-02 895.00 895.00 880.15 888.50 0.0M
2025-01-01 889.50 889.55 875.65 883.05 0.0M