Aether Industries (AETH)

AETH
🏛️ India →
756.70
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-10-03 752.95 758.70 750.00 756.70 0.1M
2025-10-01 751.95 760.60 744.50 752.40 0.1M
2025-09-30 757.00 757.00 741.80 751.95 0.1M
2025-09-29 743.70 756.70 730.55 750.80 1.5M
2025-09-26 739.50 748.00 730.05 734.70 0.1M
2025-09-25 735.05 746.20 734.80 740.60 0.1M
2025-09-24 740.75 750.00 733.10 736.80 0.6M
2025-09-23 751.00 758.35 737.45 740.90 0.1M
2025-09-22 739.70 765.90 732.55 751.50 0.3M
2025-09-19 732.25 739.95 726.45 736.10 0.1M
2025-09-18 735.85 737.95 731.00 732.05 0.0M
2025-09-17 738.00 744.95 729.00 730.80 0.1M
2025-09-16 736.45 738.30 732.00 734.90 0.0M
2025-09-15 736.00 742.10 732.65 733.75 0.1M
2025-09-12 739.45 740.45 730.65 733.35 0.1M
2025-09-11 748.90 748.90 734.65 736.00 0.1M
2025-09-10 744.95 753.00 741.20 744.70 0.1M
2025-09-09 741.05 747.00 737.60 741.15 0.1M
2025-09-08 741.55 754.45 737.75 740.30 0.1M
2025-09-05 746.00 750.35 737.60 741.55 0.0M
2025-09-04 756.05 760.10 743.25 745.50 0.0M
2025-09-03 745.95 758.00 738.15 756.05 0.1M
2025-09-02 748.40 751.00 741.35 745.95 0.0M
2025-09-01 736.55 746.95 733.70 741.70 0.1M
2025-08-29 739.95 740.25 730.05 736.10 0.1M
2025-08-28 736.00 742.00 730.00 735.55 0.0M
2025-08-26 752.40 756.85 730.00 736.00 0.2M
2025-08-25 774.85 774.85 756.10 757.80 0.0M
2025-08-22 772.90 779.35 766.80 771.30 0.1M
2025-08-21 774.90 782.95 766.05 769.30 0.1M
2025-08-20 772.90 776.60 761.65 768.20 0.0M
2025-08-19 756.00 772.85 747.05 765.55 0.1M
2025-08-18 751.00 756.00 744.00 750.70 0.0M
2025-08-14 752.00 754.00 740.00 741.55 0.0M
2025-08-13 736.00 753.75 734.05 752.00 0.1M
2025-08-12 733.00 738.00 730.00 735.35 0.1M
2025-08-11 734.05 742.50 730.00 733.50 0.0M
2025-08-08 745.95 748.95 730.70 734.05 0.1M
2025-08-07 749.10 757.00 739.75 748.35 0.1M
2025-08-06 765.50 765.70 745.00 757.00 0.2M
2025-08-05 764.20 771.00 756.00 767.65 0.1M
2025-08-04 753.50 771.00 748.55 768.45 0.1M
2025-08-01 767.50 773.90 751.10 753.50 0.1M
2025-07-31 758.00 782.00 753.55 766.95 0.1M
2025-07-30 780.00 786.50 765.00 768.15 0.1M
2025-07-29 764.50 782.00 755.90 776.50 0.1M
2025-07-28 781.50 786.95 760.50 764.10 0.2M
2025-07-25 825.00 844.00 780.00 781.45 0.8M
2025-07-24 815.95 819.65 801.25 808.00 0.1M
2025-07-23 812.00 816.05 782.75 807.25 0.1M
2025-07-22 818.80 824.15 807.00 812.45 0.1M
2025-07-21 822.60 828.20 813.05 818.80 0.1M
2025-07-18 819.50 830.00 806.00 822.60 0.1M
2025-07-17 813.00 825.00 810.15 819.75 0.1M
2025-07-16 825.00 829.20 813.00 818.40 0.1M
2025-07-15 780.00 837.00 778.85 824.20 0.6M
2025-07-14 777.55 783.15 770.05 776.00 0.1M
2025-07-11 783.70 786.45 775.00 778.55 0.1M
2025-07-10 778.00 786.90 777.60 780.45 0.1M
2025-07-09 786.25 787.65 777.55 780.85 0.1M
2025-07-08 796.00 811.50 780.10 782.40 0.2M
2025-07-07 778.80 799.90 775.25 793.50 0.3M
2025-07-04 757.90 785.00 754.90 778.80 0.4M
2025-07-03 756.75 760.00 746.50 754.90 0.1M
2025-07-02 758.10 762.85 750.10 751.95 0.1M
2025-07-01 763.00 766.20 754.00 757.75 0.1M
2025-06-30 769.00 773.35 760.55 761.75 0.1M
2025-06-27 776.00 776.00 764.05 765.70 0.1M
2025-06-26 782.00 786.00 768.50 769.45 0.2M
2025-06-25 765.00 783.95 765.00 778.25 0.1M
2025-06-24 775.00 780.75 760.05 773.50 0.1M
2025-06-23 770.00 772.95 761.20 764.15 0.1M
2025-06-20 760.85 780.65 753.75 775.70 0.2M
2025-06-19 768.60 775.75 748.00 760.85 0.2M
2025-06-18 790.00 795.20 766.70 768.60 0.1M
2025-06-17 798.00 800.00 785.00 787.95 0.2M
2025-06-16 785.00 798.00 781.20 791.50 0.1M
2025-06-13 778.85 799.40 770.05 792.40 0.1M
2025-06-12 800.00 810.75 786.00 788.50 0.2M
2025-06-11 803.95 805.35 792.25 797.85 0.1M
2025-06-10 812.45 812.80 797.50 799.85 0.1M
2025-06-09 800.00 817.15 794.05 809.05 0.3M
2025-06-06 804.95 807.40 778.10 789.95 0.2M
2025-06-05 776.50 812.20 773.55 801.40 0.7M
2025-06-04 745.30 779.90 743.20 775.20 0.6M
2025-06-03 749.00 754.50 743.00 745.85 0.2M
2025-06-02 746.95 750.70 744.55 746.45 0.1M
2025-05-30 748.00 750.70 744.15 745.15 0.1M
2025-05-29 749.70 753.45 742.75 745.95 0.1M
2025-05-28 755.00 755.00 744.10 745.95 0.1M
2025-05-27 756.00 756.00 744.90 749.20 0.2M
2025-05-26 749.95 759.00 746.65 750.40 0.2M
2025-05-23 747.90 751.70 742.10 747.20 0.2M
2025-05-22 735.05 749.50 735.05 743.25 0.3M
2025-05-21 734.70 743.50 725.00 740.35 0.6M
2025-05-20 745.00 748.50 731.10 732.60 0.6M
2025-05-19 750.00 754.40 737.85 741.65 0.4M
2025-05-16 755.00 758.80 745.10 746.85 0.6M
2025-05-15 746.00 755.40 746.00 751.60 1.1M
2025-05-14 735.00 754.80 735.00 748.85 3.4M
2025-05-13 765.00 783.75 746.65 765.75 1.0M
2025-05-12 824.95 825.90 803.05 805.90 0.1M
2025-05-09 781.00 794.80 777.00 789.70 0.1M
2025-05-08 800.00 811.00 792.05 807.35 0.1M
2025-05-07 788.80 800.90 783.80 797.05 0.1M
2025-05-06 810.00 817.30 794.60 802.55 0.1M
2025-05-05 857.20 858.00 789.35 803.05 0.4M
2025-05-02 812.90 840.00 809.10 824.40 0.1M
2025-04-30 828.20 828.80 804.00 805.35 0.0M
2025-04-29 829.00 833.50 820.00 824.70 0.0M
2025-04-28 820.80 834.90 816.10 820.70 0.0M
2025-04-25 837.30 841.85 816.00 820.95 0.1M
2025-04-24 836.00 851.90 822.45 834.05 0.1M
2025-04-23 787.95 848.80 786.00 828.85 0.2M
2025-04-22 815.40 830.00 770.50 776.55 0.6M
2025-04-21 828.00 833.00 799.20 812.55 0.1M
2025-04-17 838.70 839.65 821.70 827.80 0.0M
2025-04-16 828.80 843.55 824.35 836.75 0.0M
2025-04-15 834.60 838.70 827.00 829.65 0.0M
2025-04-11 820.40 849.40 807.00 824.95 0.1M
2025-04-09 822.80 822.80 806.05 816.40 0.0M
2025-04-08 810.90 827.75 810.90 822.75 0.0M
2025-04-07 746.75 812.75 745.00 807.15 0.1M
2025-04-04 824.20 834.00 810.05 818.80 0.0M
2025-04-03 810.00 836.60 810.00 827.80 0.1M
2025-04-02 822.90 835.80 793.95 806.80 0.2M
2025-04-01 830.00 840.75 820.25 824.75 0.1M
2025-03-28 831.15 851.95 823.00 831.00 0.1M
2025-03-27 838.35 862.00 828.00 834.85 0.1M
2025-03-26 859.00 859.00 842.20 845.80 0.1M
2025-03-25 863.15 866.50 850.55 858.00 0.0M
2025-03-24 881.10 897.65 847.00 862.30 0.1M
2025-03-21 857.80 888.00 855.90 874.25 0.1M
2025-03-20 851.85 866.35 849.85 857.80 0.1M
2025-03-19 851.05 860.45 846.55 851.85 0.0M
2025-03-18 860.35 880.00 845.40 848.65 0.1M
2025-03-17 888.70 895.45 855.90 860.10 0.1M
2025-03-13 903.05 903.35 885.10 891.65 0.1M
2025-03-12 933.00 938.50 898.00 908.15 0.1M
2025-03-11 901.00 937.25 884.00 932.95 0.1M
2025-03-10 903.60 912.35 882.90 901.65 0.2M
2025-03-07 896.60 918.00 885.00 912.70 0.2M
2025-03-06 902.70 921.35 892.00 905.70 0.1M
2025-03-05 908.90 928.60 890.00 910.20 0.3M
2025-03-04 895.00 930.00 855.00 918.05 0.2M
2025-03-03 854.05 901.10 837.00 895.95 0.2M
2025-02-28 794.05 863.80 790.40 855.35 0.3M
2025-02-27 772.00 835.00 756.55 817.75 0.2M
2025-02-25 745.00 774.00 738.50 769.60 0.1M
2025-02-24 755.00 760.00 742.00 746.65 0.0M
2025-02-21 762.20 788.00 750.00 757.25 0.0M
2025-02-20 750.00 770.55 750.00 762.20 0.0M
2025-02-19 761.05 768.20 750.00 756.05 0.0M
2025-02-18 786.00 788.00 751.00 761.95 0.0M
2025-02-17 771.20 786.00 750.00 779.90 0.0M
2025-02-14 800.00 800.00 765.00 771.20 0.0M
2025-02-13 784.45 810.00 783.00 801.00 0.0M
2025-02-12 810.00 810.00 760.50 790.20 0.1M
2025-02-11 848.85 852.00 796.50 806.90 0.0M
2025-02-10 857.50 863.90 830.00 848.85 0.0M
2025-02-07 853.05 868.20 848.00 861.60 0.0M
2025-02-06 845.00 856.90 838.00 854.70 0.0M
2025-02-05 830.10 852.20 825.05 844.45 0.0M
2025-02-04 835.50 842.95 825.00 830.20 0.0M
2025-02-03 818.55 845.00 812.55 839.45 0.0M
2025-02-01 838.00 839.95 812.55 818.50 0.0M
2025-01-31 803.50 830.00 803.50 829.15 0.0M
2025-01-30 821.05 830.70 816.20 821.90 0.0M
2025-01-29 801.00 825.00 797.00 821.05 0.0M
2025-01-28 811.00 814.90 786.50 799.85 0.0M
2025-01-27 818.00 822.20 793.00 814.75 0.0M
2025-01-24 835.00 842.90 819.90 823.15 0.0M
2025-01-23 859.70 863.30 840.00 841.70 0.0M
2025-01-22 859.85 863.65 846.35 855.15 0.0M
2025-01-21 885.10 885.90 845.55 852.40 0.1M
2025-01-20 828.45 903.80 828.40 885.10 0.6M
2025-01-17 861.90 920.00 814.00 821.65 0.7M
2025-01-16 842.00 862.00 835.70 854.25 0.0M
2025-01-15 839.90 857.85 826.50 843.40 0.0M
2025-01-14 835.00 840.00 821.20 830.85 0.0M
2025-01-13 842.30 863.40 818.00 823.25 0.1M
2025-01-10 905.00 906.50 858.40 864.30 0.0M
2025-01-09 909.90 915.00 895.05 902.90 0.1M
2025-01-08 904.65 904.65 884.50 895.60 0.0M
2025-01-07 871.10 911.90 870.00 900.20 0.0M
2025-01-06 906.00 914.25 875.00 883.20 0.0M
2025-01-03 888.80 925.95 888.80 905.70 0.1M
2025-01-02 880.00 892.00 880.00 888.80 0.0M
2025-01-01 891.60 892.10 876.05 882.50 0.0M