Ather Energy Limited (BOM:544397)
India
· Delayed Price · Currency is INR 670.25
-10.15 (-1.49%)
At close: Dec 4, 2025
Ather Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 672.30 | 680.65 | 663.25 | 674.45 | 674.45 | 0.63% | 51,086 |
| Dec 4, 2025 | 685.85 | 696.25 | 661.40 | 670.25 | 670.25 | -1.49% | 110,612 |
| Dec 3, 2025 | 687.75 | 691.65 | 667.20 | 680.40 | 680.40 | -0.65% | 66,961 |
| Dec 2, 2025 | 709.00 | 709.00 | 680.05 | 684.85 | 684.85 | -3.30% | 104,423 |
| Dec 1, 2025 | 718.50 | 724.90 | 701.70 | 708.25 | 708.25 | -1.43% | 185,590 |
| Nov 28, 2025 | 714.00 | 721.00 | 692.15 | 718.50 | 718.50 | 1.07% | 176,173 |
| Nov 27, 2025 | 693.45 | 718.30 | 693.45 | 710.90 | 710.90 | 2.66% | 134,450 |
| Nov 26, 2025 | 684.00 | 699.00 | 670.20 | 692.45 | 692.45 | 1.02% | 180,915 |
| Nov 25, 2025 | 675.25 | 687.05 | 668.00 | 685.45 | 685.45 | 2.07% | 79,462 |
| Nov 24, 2025 | 699.55 | 701.00 | 666.00 | 671.55 | 671.55 | -3.40% | 130,104 |
| Nov 21, 2025 | 694.90 | 712.50 | 686.70 | 695.20 | 695.20 | -0.56% | 314,361 |
| Nov 20, 2025 | 685.10 | 703.00 | 670.40 | 699.15 | 699.15 | 2.09% | 196,438 |
| Nov 19, 2025 | 675.00 | 687.65 | 663.80 | 684.85 | 684.85 | 2.45% | 426,634 |
| Nov 18, 2025 | 647.85 | 679.60 | 646.05 | 668.45 | 668.45 | 3.01% | 570,775 |
| Nov 17, 2025 | 655.00 | 656.05 | 638.00 | 648.90 | 648.90 | -0.21% | 202,524 |
| Nov 14, 2025 | 639.60 | 662.40 | 623.00 | 650.25 | 650.25 | 1.68% | 398,244 |
| Nov 13, 2025 | 640.40 | 659.85 | 623.00 | 639.50 | 639.50 | 1.66% | 2,646,577 |
| Nov 12, 2025 | 659.05 | 659.05 | 624.35 | 629.05 | 629.05 | -4.68% | 328,602 |
| Nov 11, 2025 | 637.05 | 663.90 | 625.10 | 659.95 | 659.95 | 5.58% | 402,618 |
| Nov 10, 2025 | 655.15 | 655.20 | 615.00 | 625.10 | 625.10 | -4.52% | 374,439 |
| Nov 7, 2025 | 631.65 | 662.90 | 624.75 | 654.70 | 654.70 | 3.16% | 364,190 |
| Nov 6, 2025 | 666.50 | 666.50 | 582.35 | 634.65 | 634.65 | -4.93% | 16,398,950 |
| Nov 4, 2025 | 691.65 | 708.20 | 661.25 | 667.55 | 667.55 | -3.39% | 141,681 |
| Nov 3, 2025 | 702.95 | 702.95 | 686.45 | 691.00 | 691.00 | -0.08% | 58,783 |
| Oct 31, 2025 | 717.70 | 722.45 | 686.50 | 691.55 | 691.55 | -2.29% | 163,287 |
| Oct 30, 2025 | 710.00 | 720.25 | 677.05 | 707.75 | 707.75 | 0.11% | 298,198 |
| Oct 29, 2025 | 743.30 | 743.30 | 700.45 | 706.95 | 706.95 | -3.99% | 115,135 |
| Oct 28, 2025 | 748.80 | 766.00 | 731.25 | 736.30 | 736.30 | 0.31% | 189,807 |
| Oct 27, 2025 | 705.90 | 749.40 | 705.90 | 734.00 | 734.00 | 3.94% | 270,295 |
| Oct 24, 2025 | 737.05 | 744.25 | 693.60 | 706.15 | 706.15 | -3.67% | 299,965 |
| Oct 23, 2025 | 770.00 | 773.75 | 713.75 | 733.05 | 733.05 | -4.43% | 560,582 |
| Oct 21, 2025 | 735.95 | 790.00 | 725.05 | 767.05 | 767.05 | 6.22% | 208,416 |
| Oct 20, 2025 | 689.70 | 730.45 | 683.50 | 722.10 | 722.10 | 4.20% | 222,452 |
| Oct 17, 2025 | 677.00 | 702.90 | 672.60 | 693.00 | 693.00 | 0.67% | 407,904 |
| Oct 16, 2025 | 636.15 | 694.95 | 636.15 | 688.40 | 688.40 | 8.30% | 981,782 |
| Oct 15, 2025 | 616.35 | 661.20 | 612.80 | 635.65 | 635.65 | 3.40% | 261,775 |
| Oct 14, 2025 | 616.35 | 627.10 | 604.00 | 614.75 | 614.75 | 0.53% | 218,584 |
| Oct 13, 2025 | 600.60 | 623.00 | 595.80 | 611.50 | 611.50 | 2.76% | 303,609 |
| Oct 10, 2025 | 624.40 | 628.00 | 591.15 | 595.05 | 595.05 | -4.61% | 144,973 |
| Oct 9, 2025 | 643.60 | 645.15 | 621.30 | 623.80 | 623.80 | -2.48% | 216,057 |
| Oct 8, 2025 | 630.00 | 678.50 | 624.70 | 639.65 | 639.65 | 1.60% | 526,742 |
| Oct 7, 2025 | 620.75 | 639.90 | 615.20 | 629.55 | 629.55 | 1.45% | 380,006 |
| Oct 6, 2025 | 605.70 | 624.55 | 582.10 | 620.55 | 620.55 | 4.78% | 261,373 |
| Oct 3, 2025 | 587.55 | 609.40 | 584.85 | 592.25 | 592.25 | 0.81% | 235,467 |
| Oct 1, 2025 | 567.45 | 598.50 | 566.00 | 587.50 | 587.50 | 3.91% | 155,295 |
| Sep 30, 2025 | 579.05 | 579.05 | 556.10 | 565.40 | 565.40 | -2.66% | 143,776 |
| Sep 29, 2025 | 549.85 | 587.45 | 542.20 | 580.85 | 580.85 | 7.60% | 180,520 |
| Sep 26, 2025 | 554.55 | 565.40 | 538.00 | 539.80 | 539.80 | -3.07% | 119,802 |
| Sep 25, 2025 | 575.55 | 580.60 | 535.00 | 556.90 | 556.90 | -4.26% | 166,271 |
| Sep 24, 2025 | 573.50 | 591.70 | 569.20 | 581.65 | 581.65 | 1.39% | 171,249 |