Ather Energy Limited (BOM:544397)
India · Delayed Price · Currency is INR 547.10
+4.35 (0.80%)
At close: Sep 15, 2025
Ather Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |