Ather Energy Limited (BOM:544397)
India · Delayed Price · Currency is INR 1,648.70
-22.30 (-1.33%)
At close: Oct 28, 2026
BOM:544397 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1,679.95 | 1,680.00 | 1,635.60 | 1,648.70 | 1,648.70 | -1.33% | 247,591 |
| Oct 27, 2026 | 1,600.00 | 1,702.00 | 1,600.00 | 1,671.00 | 1,671.00 | 6.16% | 1,172,803 |
| Oct 26, 2026 | 1,363.60 | 1,643.85 | 1,345.90 | 1,574.00 | 1,574.00 | 13.74% | 1,386,467 |
| Oct 23, 2026 | 1,429.00 | 1,439.60 | 1,357.50 | 1,383.85 | 1,383.85 | -2.89% | 244,462 |
| Oct 22, 2026 | 1,440.00 | 1,454.00 | 1,421.00 | 1,425.00 | 1,425.00 | -1.32% | 155,233 |
| Oct 21, 2026 | 1,465.65 | 1,498.00 | 1,426.85 | 1,444.00 | 1,444.00 | -1.10% | 263,418 |
| Oct 19, 2026 | 1,472.55 | 1,500.65 | 1,455.10 | 1,460.00 | 1,460.00 | -0.48% | 116,586 |
| Oct 16, 2026 | 1,477.45 | 1,488.50 | 1,460.75 | 1,467.00 | 1,467.00 | 0.07% | 70,045 |
| Oct 15, 2026 | 1,470.00 | 1,477.00 | 1,446.55 | 1,466.00 | 1,466.00 | -0.18% | 236,208 |
| Oct 14, 2026 | 1,494.75 | 1,505.50 | 1,461.65 | 1,468.70 | 1,468.70 | -1.43% | 155,595 |
| Oct 13, 2026 | 1,480.15 | 1,498.00 | 1,466.00 | 1,490.00 | 1,490.00 | -0.87% | 140,295 |
| Oct 12, 2026 | 1,435.00 | 1,503.15 | 1,434.00 | 1,503.15 | 1,503.15 | 5.02% | 403,556 |
| Oct 9, 2026 | 1,408.70 | 1,437.55 | 1,369.50 | 1,431.25 | 1,431.25 | 2.01% | 254,221 |
| Oct 8, 2026 | 1,454.80 | 1,468.80 | 1,386.60 | 1,403.10 | 1,403.10 | -3.77% | 314,829 |
| Oct 7, 2026 | 1,437.50 | 1,465.90 | 1,418.25 | 1,458.00 | 1,458.00 | 0.41% | 247,804 |
| Oct 6, 2026 | 1,409.90 | 1,452.00 | 1,385.40 | 1,452.00 | 1,452.00 | 2.69% | 307,371 |
| Oct 5, 2026 | 1,419.95 | 1,424.00 | 1,388.45 | 1,414.00 | 1,414.00 | 0.63% | 155,699 |
| Oct 1, 2026 | 1,420.65 | 1,429.70 | 1,372.85 | 1,405.10 | 1,405.10 | -1.42% | 640,968 |
| Sep 30, 2026 | 1,412.65 | 1,440.85 | 1,404.15 | 1,425.40 | 1,425.40 | 0.38% | 290,904 |
| Sep 29, 2026 | 1,456.00 | 1,458.00 | 1,404.00 | 1,420.00 | 1,420.00 | -2.47% | 673,796 |
| Sep 28, 2026 | 1,496.95 | 1,509.00 | 1,451.00 | 1,456.00 | 1,456.00 | -2.74% | 177,114 |
| Sep 25, 2026 | 1,486.15 | 1,511.40 | 1,483.95 | 1,496.95 | 1,496.95 | -0.16% | 258,739 |
| Sep 24, 2026 | 1,488.35 | 1,524.35 | 1,482.25 | 1,499.40 | 1,499.40 | -0.03% | 382,639 |
| Sep 23, 2026 | 1,546.65 | 1,546.70 | 1,484.00 | 1,499.80 | 1,499.80 | -2.81% | 806,306 |
| Sep 22, 2026 | 1,610.25 | 1,622.25 | 1,540.00 | 1,543.10 | 1,543.10 | -3.16% | 316,772 |
| Sep 21, 2026 | 1,623.75 | 1,627.20 | 1,575.65 | 1,593.50 | 1,593.50 | -1.02% | 123,648 |
| Sep 18, 2026 | 1,550.00 | 1,614.90 | 1,550.00 | 1,610.00 | 1,610.00 | 3.87% | 333,963 |
| Sep 17, 2026 | 1,552.80 | 1,566.45 | 1,528.00 | 1,550.00 | 1,550.00 | -0.64% | 156,040 |
| Sep 16, 2026 | 1,557.50 | 1,574.00 | 1,521.00 | 1,560.00 | 1,560.00 | -0.63% | 507,152 |
| Sep 15, 2026 | 1,661.00 | 1,662.80 | 1,550.00 | 1,569.95 | 1,569.95 | -5.17% | 262,255 |
| Sep 11, 2026 | 1,658.50 | 1,672.50 | 1,615.00 | 1,655.50 | 1,655.50 | -0.18% | 523,133 |
| Sep 10, 2026 | 1,600.05 | 1,661.80 | 1,600.05 | 1,658.50 | 1,658.50 | 4.77% | 784,452 |
| Sep 9, 2026 | 1,572.65 | 1,599.40 | 1,572.65 | 1,583.00 | 1,583.00 | 0.13% | 185,245 |
| Sep 8, 2026 | 1,608.00 | 1,613.25 | 1,567.90 | 1,580.90 | 1,580.90 | -1.08% | 153,663 |
| Sep 7, 2026 | 1,579.95 | 1,617.95 | 1,560.85 | 1,598.15 | 1,598.15 | 0.89% | 468,613 |
| Sep 4, 2026 | 1,644.00 | 1,645.55 | 1,560.00 | 1,584.00 | 1,584.00 | -3.18% | 471,306 |
| Sep 3, 2026 | 1,684.40 | 1,684.40 | 1,630.00 | 1,636.10 | 1,636.10 | -2.91% | 350,150 |
| Sep 2, 2026 | 1,725.60 | 1,736.80 | 1,649.35 | 1,685.15 | 1,685.15 | -2.12% | 495,658 |
| Sep 1, 2026 | 1,709.90 | 1,741.90 | 1,672.00 | 1,721.60 | 1,721.60 | 2.59% | 869,608 |
| Aug 31, 2026 | 1,659.95 | 1,704.10 | 1,626.40 | 1,678.20 | 1,678.20 | 4.11% | 1,602,286 |
| Aug 28, 2026 | 1,526.65 | 1,629.15 | 1,525.00 | 1,612.00 | 1,612.00 | 9.29% | 1,028,483 |
| Aug 27, 2026 | 1,489.95 | 1,512.15 | 1,472.10 | 1,475.00 | 1,475.00 | -0.47% | 233,243 |
| Aug 26, 2026 | 1,445.00 | 1,489.75 | 1,442.20 | 1,482.00 | 1,482.00 | 2.94% | 390,361 |
| Aug 25, 2026 | 1,456.60 | 1,466.15 | 1,432.50 | 1,439.70 | 1,439.70 | -0.87% | 82,471 |
| Aug 24, 2026 | 1,484.30 | 1,492.90 | 1,445.00 | 1,452.40 | 1,452.40 | -0.54% | 228,306 |
| Aug 21, 2026 | 1,469.40 | 1,471.40 | 1,434.05 | 1,460.35 | 1,460.35 | 0.77% | 241,737 |
| Aug 20, 2026 | 1,441.40 | 1,467.20 | 1,422.00 | 1,449.20 | 1,449.20 | 0.73% | 181,014 |
| Aug 19, 2026 | 1,472.70 | 1,472.70 | 1,432.90 | 1,438.65 | 1,438.65 | -1.83% | 92,620 |
| Aug 18, 2026 | 1,486.75 | 1,503.65 | 1,455.10 | 1,465.45 | 1,465.45 | -1.30% | 124,139 |
| Aug 17, 2026 | 1,524.80 | 1,532.40 | 1,480.00 | 1,484.80 | 1,484.80 | -1.74% | 131,576 |