Ather Energy Limited (NSE:ATHERENERG)
India
· Delayed Price · Currency is INR 550.85
+10.95 (2.03%)
Last updated: Sep 29, 2025, 11:52 AM IST
Ather Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 552.05 | 565.75 | 537.45 | 539.90 | 539.90 | -3.10% | 2,318,093 |
| Sep 25, 2025 | 581.50 | 581.50 | 534.50 | 557.20 | 557.20 | -4.24% | 3,574,883 |
| Sep 24, 2025 | 572.60 | 592.00 | 568.50 | 581.85 | 581.85 | 1.62% | 1,874,021 |
| Sep 23, 2025 | 593.90 | 594.45 | 566.00 | 572.60 | 572.60 | -3.20% | 1,909,319 |
| Sep 22, 2025 | 583.60 | 614.40 | 580.35 | 591.55 | 591.55 | 1.21% | 3,437,632 |
| Sep 19, 2025 | 560.00 | 589.00 | 557.10 | 584.50 | 584.50 | 3.91% | 2,683,018 |
| Sep 18, 2025 | 573.00 | 573.00 | 557.00 | 562.50 | 562.50 | -1.32% | 1,245,500 |
| Sep 17, 2025 | 561.85 | 587.00 | 559.95 | 570.00 | 570.00 | 2.46% | 4,337,300 |
| Sep 16, 2025 | 550.00 | 559.50 | 548.50 | 556.30 | 556.30 | 1.71% | 1,799,189 |
| Sep 15, 2025 | 546.05 | 560.75 | 542.80 | 546.95 | 546.95 | 0.81% | 2,906,042 |
| Sep 12, 2025 | 544.95 | 551.75 | 537.55 | 542.55 | 542.55 | 0.11% | 2,298,895 |
| Sep 11, 2025 | 545.10 | 554.80 | 529.20 | 541.95 | 541.95 | 0.07% | 3,790,172 |
| Sep 10, 2025 | 576.15 | 578.80 | 522.05 | 541.55 | 541.55 | -5.53% | 9,281,402 |
| Sep 9, 2025 | 525.40 | 603.00 | 522.00 | 573.25 | 573.25 | 10.19% | 6,958,106 |
| Sep 8, 2025 | 501.50 | 549.65 | 492.70 | 520.25 | 520.25 | 4.19% | 9,863,869 |
| Sep 5, 2025 | 489.90 | 508.80 | 488.35 | 499.35 | 499.35 | 2.53% | 2,637,989 |
| Sep 4, 2025 | 504.90 | 507.30 | 485.00 | 487.05 | 487.05 | -2.71% | 1,972,024 |
| Sep 3, 2025 | 499.10 | 510.35 | 491.90 | 500.60 | 500.60 | 0.79% | 4,527,758 |
| Sep 2, 2025 | 491.90 | 500.00 | 481.10 | 496.70 | 496.70 | 2.03% | 5,731,260 |
| Sep 1, 2025 | 465.05 | 512.80 | 445.30 | 486.80 | 486.80 | 8.14% | 20,738,470 |
| Aug 29, 2025 | 430.00 | 459.00 | 421.60 | 450.15 | 450.15 | 4.64% | 3,123,592 |
| Aug 28, 2025 | 434.85 | 438.60 | 426.40 | 430.20 | 430.20 | -0.30% | 1,179,714 |
| Aug 26, 2025 | 417.95 | 451.00 | 413.30 | 431.50 | 431.50 | 3.30% | 4,280,682 |
| Aug 25, 2025 | 425.00 | 430.80 | 415.15 | 417.70 | 417.70 | 0.11% | 1,224,907 |
| Aug 22, 2025 | 417.80 | 431.40 | 414.50 | 417.25 | 417.25 | 0.28% | 1,188,579 |
| Aug 21, 2025 | 420.75 | 424.70 | 407.70 | 416.10 | 416.10 | -0.13% | 1,152,936 |
| Aug 20, 2025 | 436.05 | 436.05 | 412.85 | 416.65 | 416.65 | -4.43% | 1,578,507 |
| Aug 19, 2025 | 417.20 | 450.00 | 412.05 | 435.95 | 435.95 | 5.21% | 2,735,287 |
| Aug 18, 2025 | 426.75 | 426.75 | 412.00 | 414.35 | 414.35 | -0.50% | 513,787 |
| Aug 14, 2025 | 415.75 | 426.00 | 412.80 | 416.45 | 416.45 | 1.01% | 716,306 |
| Aug 13, 2025 | 405.00 | 421.00 | 404.05 | 412.30 | 412.30 | 2.79% | 2,155,564 |
| Aug 12, 2025 | 420.05 | 420.05 | 398.20 | 401.10 | 401.10 | -4.84% | 988,861 |
| Aug 11, 2025 | 427.05 | 427.95 | 414.05 | 421.50 | 421.50 | -1.14% | 1,655,257 |
| Aug 8, 2025 | 401.00 | 433.55 | 398.05 | 426.35 | 426.35 | 7.11% | 7,331,171 |
| Aug 7, 2025 | 385.90 | 400.75 | 382.35 | 398.05 | 398.05 | 3.27% | 2,059,119 |
| Aug 6, 2025 | 393.00 | 393.90 | 380.00 | 385.45 | 385.45 | -1.61% | 1,196,611 |
| Aug 5, 2025 | 400.95 | 410.00 | 380.75 | 391.75 | 391.75 | -1.06% | 5,442,351 |
| Aug 4, 2025 | 353.55 | 414.65 | 349.35 | 395.95 | 395.95 | 14.01% | 7,920,817 |
| Aug 1, 2025 | 352.00 | 355.20 | 345.35 | 347.30 | 347.30 | -0.87% | 814,570 |
| Jul 31, 2025 | 344.25 | 351.70 | 337.40 | 350.35 | 350.35 | 1.32% | 826,869 |
| Jul 30, 2025 | 353.80 | 358.25 | 336.55 | 345.80 | 345.80 | 0.30% | 2,829,538 |
| Jul 29, 2025 | 338.90 | 347.40 | 336.35 | 344.75 | 344.75 | 1.73% | 465,160 |
| Jul 28, 2025 | 334.45 | 341.00 | 329.20 | 338.90 | 338.90 | 1.38% | 492,737 |
| Jul 25, 2025 | 333.00 | 342.05 | 330.00 | 334.30 | 334.30 | 1.12% | 976,743 |
| Jul 24, 2025 | 337.70 | 337.70 | 329.50 | 330.60 | 330.60 | -1.45% | 188,949 |
| Jul 23, 2025 | 337.00 | 338.75 | 333.15 | 335.45 | 335.45 | -0.46% | 159,185 |
| Jul 22, 2025 | 337.75 | 341.40 | 334.65 | 337.00 | 337.00 | 0.03% | 232,344 |
| Jul 21, 2025 | 342.00 | 343.10 | 332.55 | 336.90 | 336.90 | -1.29% | 359,260 |
| Jul 18, 2025 | 351.30 | 352.35 | 340.40 | 341.30 | 341.30 | -2.85% | 415,916 |
| Jul 17, 2025 | 349.70 | 357.45 | 343.85 | 351.30 | 351.30 | 3.37% | 1,541,204 |