Ather Energy Limited (BOM:544397)
India · Delayed Price · Currency is INR 431.85
+14.70 (3.52%)
At close: Aug 26, 2025
Ather Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 432.85 | 458.60 | 422.00 | 449.70 | 449.70 | 4.54% | 165,932 |
| Aug 28, 2025 | 432.20 | 439.70 | 426.65 | 430.15 | 430.15 | -0.39% | 91,907 |
| Aug 26, 2025 | 417.55 | 450.45 | 413.25 | 431.85 | 431.85 | 3.52% | 210,609 |
| Aug 25, 2025 | 428.90 | 430.70 | 415.15 | 417.15 | 417.15 | 0.08% | 72,988 |
| Aug 22, 2025 | 419.35 | 431.00 | 414.80 | 416.80 | 416.80 | 0.29% | 79,102 |
| Aug 21, 2025 | 420.60 | 425.00 | 408.00 | 415.60 | 415.60 | -0.19% | 59,025 |
| Aug 20, 2025 | 437.70 | 437.70 | 412.15 | 416.40 | 416.40 | -4.95% | 142,314 |
| Aug 19, 2025 | 415.80 | 446.35 | 412.10 | 438.10 | 438.10 | 5.74% | 94,370 |
| Aug 18, 2025 | 425.30 | 426.00 | 412.25 | 414.30 | 414.30 | -0.44% | 27,625 |
| Aug 14, 2025 | 414.70 | 425.70 | 411.55 | 416.15 | 416.15 | 0.92% | 52,737 |
| Aug 13, 2025 | 401.65 | 420.55 | 401.65 | 412.35 | 412.35 | 2.87% | 63,462 |
| Aug 12, 2025 | 423.90 | 423.90 | 398.20 | 400.85 | 400.85 | -4.60% | 38,721 |
| Aug 11, 2025 | 426.85 | 427.25 | 414.00 | 420.20 | 420.20 | -1.57% | 103,597 |
| Aug 8, 2025 | 400.00 | 432.90 | 398.00 | 426.90 | 426.90 | 7.22% | 390,214 |
| Aug 7, 2025 | 389.95 | 401.00 | 382.60 | 398.15 | 398.15 | 3.38% | 56,039 |
| Aug 6, 2025 | 393.75 | 393.75 | 380.00 | 385.15 | 385.15 | -1.36% | 57,083 |
| Aug 5, 2025 | 403.85 | 409.15 | 380.80 | 390.45 | 390.45 | -2.20% | 601,655 |
| Aug 4, 2025 | 353.00 | 416.70 | 349.90 | 399.25 | 399.25 | 14.97% | 377,843 |
| 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 |