Ather Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	732.50	760.00	732.50	754.70	754.70	3.05%	231,445
Dec 30, 2025	715.65	747.60	710.05	732.35	732.35	2.04%	303,843
Dec 29, 2025	709.85	723.20	700.45	717.70	717.70	1.11%	55,180
Dec 26, 2025	720.95	728.05	705.20	709.85	709.85	-1.58%	63,140
Dec 24, 2025	709.75	738.90	707.45	721.25	721.25	2.11%	322,471
Dec 23, 2025	694.80	709.45	686.30	706.35	706.35	1.08%	145,947
Dec 22, 2025	704.95	718.50	689.85	698.80	698.80	-0.19%	90,796
Dec 19, 2025	660.90	717.30	655.70	700.10	700.10	5.72%	189,831
Dec 18, 2025	660.00	673.15	651.05	662.20	662.20	0.20%	95,098
Dec 17, 2025	675.75	687.00	658.00	660.90	660.90	-2.19%	54,520
Dec 16, 2025	680.65	693.30	672.00	675.70	675.70	-1.44%	148,036
Dec 15, 2025	645.75	690.50	641.10	685.60	685.60	6.20%	247,923
Dec 12, 2025	648.75	659.35	642.10	645.60	645.60	0.16%	34,927
Dec 11, 2025	640.60	659.50	639.90	644.55	644.55	0.09%	98,162
Dec 10, 2025	652.20	661.50	637.00	643.95	643.95	-0.78%	157,553
Dec 9, 2025	674.00	674.00	638.30	649.00	649.00	-4.40%	213,649
Dec 8, 2025	676.65	683.95	661.55	678.90	678.90	0.66%	127,750
Dec 5, 2025	672.30	680.65	663.25	674.45	674.45	0.63%	51,086
Dec 4, 2025	685.85	696.25	661.40	670.25	670.25	-1.49%	110,612
Dec 3, 2025	687.75	691.65	667.20	680.40	680.40	-0.65%	66,961
Dec 2, 2025	709.00	709.00	680.05	684.85	684.85	-3.30%	104,423
Dec 1, 2025	718.50	724.90	701.70	708.25	708.25	-1.43%	185,590
Nov 28, 2025	714.00	721.00	692.15	718.50	718.50	1.07%	176,173
Nov 27, 2025	693.45	718.30	693.45	710.90	710.90	2.66%	134,450
Nov 26, 2025	684.00	699.00	670.20	692.45	692.45	1.02%	180,915
Nov 25, 2025	675.25	687.05	668.00	685.45	685.45	2.07%	79,462
Nov 24, 2025	699.55	701.00	666.00	671.55	671.55	-3.40%	130,104
Nov 21, 2025	694.90	712.50	686.70	695.20	695.20	-0.56%	314,361
Nov 20, 2025	685.10	703.00	670.40	699.15	699.15	2.09%	196,438
Nov 19, 2025	675.00	687.65	663.80	684.85	684.85	2.45%	426,634
Nov 18, 2025	647.85	679.60	646.05	668.45	668.45	3.01%	570,775
Nov 17, 2025	655.00	656.05	638.00	648.90	648.90	-0.21%	202,524
Nov 14, 2025	639.60	662.40	623.00	650.25	650.25	1.68%	398,244
Nov 13, 2025	640.40	659.85	623.00	639.50	639.50	1.66%	2,646,577
Nov 12, 2025	659.05	659.05	624.35	629.05	629.05	-4.68%	328,602
Nov 11, 2025	637.05	663.90	625.10	659.95	659.95	5.58%	402,618
Nov 10, 2025	655.15	655.20	615.00	625.10	625.10	-4.52%	374,439
Nov 7, 2025	631.65	662.90	624.75	654.70	654.70	3.16%	364,190
Nov 6, 2025	666.50	666.50	582.35	634.65	634.65	-4.93%	16,398,950
Nov 4, 2025	691.65	708.20	661.25	667.55	667.55	-3.39%	141,681
Nov 3, 2025	702.95	702.95	686.45	691.00	691.00	-0.08%	58,783
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