Ather Energy Limited (BOM:544397)
India · Delayed Price · Currency is INR 691.55
-16.20 (-2.29%)
At close: Oct 31, 2025
Ather Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 597.35 | 597.35 | 566.40 | 573.65 | 573.65 | -2.92% | 106,801 |
| Sep 22, 2025 | 589.80 | 614.75 | 579.45 | 590.90 | 590.90 | 1.11% | 359,837 |
| Sep 19, 2025 | 561.60 | 589.00 | 557.00 | 584.40 | 584.40 | 3.91% | 144,547 |
| Sep 18, 2025 | 572.05 | 573.55 | 557.00 | 562.40 | 562.40 | -1.40% | 145,811 |
| Sep 17, 2025 | 564.80 | 586.85 | 559.65 | 570.40 | 570.40 | 2.52% | 407,049 |
| Sep 16, 2025 | 547.15 | 559.20 | 547.15 | 556.40 | 556.40 | 1.70% | 149,506 |
| Sep 15, 2025 | 547.05 | 560.15 | 543.00 | 547.10 | 547.10 | 0.80% | 316,027 |
| Sep 12, 2025 | 549.80 | 551.60 | 537.75 | 542.75 | 542.75 | 0.16% | 158,450 |
| Sep 11, 2025 | 547.10 | 555.00 | 530.65 | 541.90 | 541.90 | 0.06% | 346,412 |
| Sep 10, 2025 | 579.70 | 579.70 | 521.75 | 541.60 | 541.60 | -5.18% | 734,294 |
| Sep 9, 2025 | 525.20 | 602.70 | 522.20 | 571.20 | 571.20 | 9.74% | 519,290 |
| Sep 8, 2025 | 504.15 | 549.15 | 492.45 | 520.50 | 520.50 | 4.24% | 825,225 |
| Sep 5, 2025 | 496.90 | 508.50 | 488.35 | 499.35 | 499.35 | 2.48% | 191,243 |
| Sep 4, 2025 | 509.45 | 509.45 | 485.00 | 487.25 | 487.25 | -2.48% | 106,950 |
| Sep 3, 2025 | 498.40 | 510.70 | 485.00 | 499.65 | 499.65 | 0.47% | 243,058 |
| Sep 2, 2025 | 491.40 | 500.30 | 481.25 | 497.30 | 497.30 | 2.22% | 353,327 |
| Sep 1, 2025 | 459.05 | 512.75 | 445.60 | 486.50 | 486.50 | 8.18% | 1,483,667 |
| 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 |