Ather Energy Limited (BOM:544397)
India · Delayed Price · Currency is INR 350.25
+4.30 (1.24%)
At close: Jul 31, 2025
Ather Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 351.05 | 355.30 | 345.35 | 347.25 | 347.25 | -0.86% | 84,905 |
| Jul 31, 2025 | 344.95 | 351.95 | 335.90 | 350.25 | 350.25 | 1.24% | 103,291 |
| Jul 30, 2025 | 354.80 | 358.05 | 336.45 | 345.95 | 345.95 | 0.14% | 182,129 |
| Jul 29, 2025 | 341.55 | 347.45 | 336.80 | 345.45 | 345.45 | 1.81% | 52,057 |
| Jul 28, 2025 | 336.85 | 340.45 | 329.15 | 339.30 | 339.30 | 1.68% | 18,360 |
| Jul 25, 2025 | 335.50 | 342.00 | 331.55 | 333.70 | 333.70 | 1.04% | 24,571 |
| Jul 24, 2025 | 335.60 | 338.00 | 329.55 | 330.25 | 330.25 | -1.51% | 11,655 |
| Jul 23, 2025 | 332.25 | 339.75 | 332.25 | 335.30 | 335.30 | -0.37% | 10,665 |
| Jul 22, 2025 | 341.45 | 341.45 | 334.85 | 336.55 | 336.55 | -0.04% | 6,715 |
| Jul 21, 2025 | 340.25 | 343.30 | 332.90 | 336.70 | 336.70 | -1.39% | 47,722 |
| Jul 18, 2025 | 350.15 | 352.95 | 340.50 | 341.45 | 341.45 | -2.47% | 23,805 |
| Jul 17, 2025 | 348.05 | 358.80 | 344.05 | 350.10 | 350.10 | 2.99% | 159,060 |
| Jul 16, 2025 | 343.10 | 348.00 | 338.20 | 339.95 | 339.95 | -0.87% | 15,231 |
| Jul 15, 2025 | 343.15 | 348.90 | 342.00 | 342.95 | 342.95 | -0.28% | 23,613 |
| Jul 14, 2025 | 332.60 | 354.10 | 330.05 | 343.90 | 343.90 | 3.46% | 172,487 |
| Jul 11, 2025 | 330.95 | 333.85 | 325.65 | 332.40 | 332.40 | 0.32% | 34,189 |
| Jul 10, 2025 | 329.00 | 337.10 | 328.30 | 331.35 | 331.35 | 0.94% | 21,276 |
| Jul 9, 2025 | 326.05 | 330.60 | 319.80 | 328.25 | 328.25 | -0.39% | 25,392 |
| Jul 8, 2025 | 327.25 | 330.95 | 321.10 | 329.55 | 329.55 | -0.03% | 10,429 |
| Jul 7, 2025 | 327.30 | 332.15 | 326.85 | 329.65 | 329.65 | 0.44% | 13,533 |
| Jul 4, 2025 | 329.15 | 333.85 | 327.25 | 328.20 | 328.20 | 0.09% | 27,932 |
| Jul 3, 2025 | 336.20 | 338.35 | 323.85 | 327.90 | 327.90 | -2.54% | 16,968 |
| Jul 2, 2025 | 333.15 | 340.00 | 331.55 | 336.45 | 336.45 | 0.64% | 59,992 |
| Jul 1, 2025 | 334.95 | 342.75 | 330.00 | 334.30 | 334.30 | 0.45% | 88,420 |
| Jun 30, 2025 | 334.75 | 336.55 | 329.00 | 332.80 | 332.80 | 0.42% | 17,282 |
| Jun 27, 2025 | 335.05 | 341.40 | 330.00 | 331.40 | 331.40 | -1.32% | 24,792 |
| Jun 26, 2025 | 337.25 | 342.00 | 333.00 | 335.85 | 335.85 | -1.42% | 55,357 |
| Jun 25, 2025 | 318.40 | 344.10 | 318.40 | 340.70 | 340.70 | 6.35% | 376,353 |
| Jun 24, 2025 | 318.00 | 322.00 | 315.90 | 320.35 | 320.35 | 0.83% | 20,591 |
| Jun 23, 2025 | 315.50 | 322.00 | 314.15 | 317.70 | 317.70 | -0.95% | 31,460 |
| Jun 20, 2025 | 320.70 | 321.45 | 315.00 | 320.75 | 320.75 | 0.53% | 13,292 |
| Jun 19, 2025 | 324.10 | 324.10 | 315.30 | 319.05 | 319.05 | -1.30% | 31,240 |
| Jun 18, 2025 | 317.10 | 331.00 | 317.10 | 323.25 | 323.25 | 0.75% | 74,752 |
| Jun 17, 2025 | 317.10 | 323.95 | 317.10 | 320.85 | 320.85 | 0.31% | 76,544 |
| Jun 16, 2025 | 313.20 | 320.90 | 312.55 | 319.85 | 319.85 | 1.99% | 30,757 |
| Jun 13, 2025 | 310.20 | 316.15 | 306.50 | 313.60 | 313.60 | -0.10% | 60,292 |
| Jun 12, 2025 | 314.50 | 315.00 | 310.25 | 313.90 | 313.90 | 0.58% | 37,085 |
| Jun 11, 2025 | 320.95 | 321.95 | 310.50 | 312.10 | 312.10 | -2.25% | 27,785 |
| Jun 10, 2025 | 315.00 | 326.40 | 313.80 | 319.30 | 319.30 | 2.00% | 180,559 |
| Jun 9, 2025 | 312.55 | 315.50 | 310.80 | 313.05 | 313.05 | 1.29% | 77,156 |
| Jun 6, 2025 | 306.65 | 311.50 | 306.65 | 309.05 | 309.05 | 0.13% | 53,618 |
| Jun 5, 2025 | 308.25 | 311.65 | 306.05 | 308.65 | 308.65 | 0.46% | 37,842 |
| Jun 4, 2025 | 312.75 | 316.95 | 306.00 | 307.25 | 307.25 | -2.40% | 89,899 |
| Jun 3, 2025 | 317.95 | 320.00 | 314.00 | 314.80 | 314.80 | -1.02% | 18,488 |
| Jun 2, 2025 | 311.45 | 319.40 | 306.00 | 318.05 | 318.05 | 1.66% | 103,091 |
| May 30, 2025 | 313.95 | 316.20 | 310.50 | 312.85 | 312.85 | -0.40% | 113,813 |
| May 29, 2025 | 315.95 | 318.15 | 312.20 | 314.10 | 314.10 | -0.29% | 94,850 |
| May 28, 2025 | 316.35 | 322.65 | 313.35 | 315.00 | 315.00 | -2.02% | 106,122 |
| May 27, 2025 | 315.50 | 323.90 | 314.05 | 321.50 | 321.50 | 0.99% | 119,188 |
| May 26, 2025 | 317.45 | 325.60 | 316.35 | 318.35 | 318.35 | -0.05% | 127,901 |