Ather Energy Limited (BOM:544397)
India · Delayed Price · Currency is INR 960.80
-10.90 (-1.12%)
At close: Jun 22, 2026
BOM:544397 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 994.40 | 1,004.60 | 950.00 | 969.25 | 969.25 | -2.16% | 259,549 |
| Jun 17, 2026 | 999.50 | 1,009.45 | 981.05 | 990.65 | 990.65 | -0.77% | 443,630 |
| Jun 16, 2026 | 1,035.30 | 1,044.95 | 993.35 | 998.35 | 998.35 | -2.83% | 578,279 |
| Jun 15, 2026 | 1,048.25 | 1,048.25 | 1,017.15 | 1,027.40 | 1,027.40 | -0.07% | 647,294 |
| Jun 12, 2026 | 1,034.00 | 1,057.85 | 1,020.00 | 1,028.15 | 1,028.15 | 0.03% | 314,847 |
| Jun 11, 2026 | 1,041.40 | 1,054.35 | 1,016.60 | 1,027.85 | 1,027.85 | -1.29% | 200,055 |
| Jun 10, 2026 | 1,033.75 | 1,066.80 | 1,003.00 | 1,041.25 | 1,041.25 | 0.76% | 605,684 |
| Jun 9, 2026 | 1,008.10 | 1,038.00 | 1,002.00 | 1,033.35 | 1,033.35 | 3.10% | 275,582 |
| Jun 8, 2026 | 1,025.90 | 1,068.80 | 997.00 | 1,002.30 | 1,002.30 | -3.00% | 344,608 |
| Jun 5, 2026 | 994.15 | 1,040.00 | 984.45 | 1,033.35 | 1,033.35 | 4.57% | 609,315 |
| Jun 4, 2026 | 1,027.00 | 1,033.85 | 973.20 | 988.20 | 988.20 | -3.22% | 296,696 |
| Jun 3, 2026 | 968.65 | 1,046.70 | 960.65 | 1,021.10 | 1,021.10 | 6.40% | 892,925 |
| Jun 2, 2026 | 937.50 | 964.30 | 928.50 | 959.70 | 959.70 | 2.35% | 242,505 |
| Jun 1, 2026 | 972.15 | 974.95 | 932.00 | 937.70 | 937.70 | -2.60% | 186,141 |
| May 29, 2026 | 960.45 | 1,003.50 | 948.15 | 962.70 | 962.70 | 0.69% | 544,381 |
| May 27, 2026 | 958.70 | 976.50 | 950.25 | 956.10 | 956.10 | 0.58% | 97,724 |
| May 26, 2026 | 925.95 | 985.00 | 925.85 | 950.55 | 950.55 | 3.22% | 427,329 |
| May 25, 2026 | 885.80 | 924.90 | 876.70 | 920.90 | 920.90 | 4.09% | 302,378 |
| May 22, 2026 | 896.05 | 908.00 | 874.05 | 884.70 | 884.70 | -0.55% | 246,481 |
| May 21, 2026 | 912.15 | 921.15 | 885.50 | 889.55 | 889.55 | -2.15% | 235,968 |
| May 20, 2026 | 901.00 | 916.00 | 874.90 | 909.05 | 909.05 | -0.21% | 762,061 |
| May 19, 2026 | 914.05 | 923.65 | 902.00 | 910.95 | 910.95 | 0.14% | 870,605 |
| May 18, 2026 | 934.65 | 934.65 | 905.65 | 909.65 | 909.65 | -2.94% | 101,464 |
| May 15, 2026 | 949.70 | 965.05 | 926.10 | 937.25 | 937.25 | -0.30% | 215,694 |
| May 14, 2026 | 955.35 | 958.75 | 936.45 | 940.10 | 940.10 | -1.29% | 235,019 |
| May 13, 2026 | 923.35 | 959.15 | 916.00 | 952.35 | 952.35 | 3.05% | 225,729 |
| May 12, 2026 | 970.30 | 977.10 | 917.50 | 924.20 | 924.20 | -4.73% | 485,784 |
| May 11, 2026 | 923.70 | 989.40 | 919.10 | 970.10 | 970.10 | 6.02% | 654,979 |
| May 8, 2026 | 908.65 | 939.00 | 900.10 | 915.00 | 915.00 | 0.83% | 296,470 |
| May 7, 2026 | 904.55 | 917.00 | 894.05 | 907.50 | 907.50 | 1.13% | 123,850 |
| May 6, 2026 | 953.85 | 953.85 | 890.05 | 897.40 | 897.40 | -4.29% | 210,308 |
| May 5, 2026 | 937.00 | 982.55 | 907.00 | 937.60 | 937.60 | 0.34% | 755,302 |
| May 4, 2026 | 949.75 | 949.75 | 897.05 | 934.40 | 934.40 | -0.03% | 263,477 |
| Apr 30, 2026 | 941.00 | 948.00 | 923.65 | 934.70 | 934.70 | -0.44% | 214,588 |
| Apr 29, 2026 | 949.30 | 954.70 | 931.90 | 938.80 | 938.80 | 0.82% | 215,812 |
| Apr 28, 2026 | 950.00 | 970.00 | 923.75 | 931.20 | 931.20 | -1.17% | 331,413 |
| Apr 27, 2026 | 891.75 | 954.65 | 885.00 | 942.20 | 942.20 | 6.77% | 274,538 |
| Apr 24, 2026 | 901.05 | 910.00 | 866.05 | 882.45 | 882.45 | -1.82% | 307,173 |
| Apr 23, 2026 | 905.95 | 944.50 | 894.80 | 898.80 | 898.80 | -0.66% | 258,778 |
| Apr 22, 2026 | 894.95 | 919.00 | 890.85 | 904.80 | 904.80 | 0.99% | 194,897 |
| Apr 21, 2026 | 908.85 | 908.85 | 875.50 | 895.95 | 895.95 | 0.74% | 191,483 |
| Apr 20, 2026 | 853.95 | 919.00 | 836.00 | 889.35 | 889.35 | 4.55% | 871,207 |
| Apr 17, 2026 | 873.15 | 881.40 | 845.65 | 850.65 | 850.65 | -1.73% | 218,341 |
| Apr 16, 2026 | 885.00 | 886.95 | 862.60 | 865.65 | 865.65 | -0.77% | 346,263 |
| Apr 15, 2026 | 932.00 | 938.90 | 862.15 | 872.40 | 872.40 | -3.94% | 1,020,621 |
| Apr 13, 2026 | 848.20 | 948.45 | 848.20 | 908.15 | 908.15 | 5.18% | 2,648,868 |
| Apr 10, 2026 | 832.65 | 874.95 | 830.45 | 863.45 | 863.45 | 5.04% | 611,992 |
| Apr 9, 2026 | 771.15 | 835.00 | 771.15 | 822.00 | 822.00 | 6.64% | 609,724 |
| Apr 8, 2026 | 784.85 | 789.00 | 765.10 | 770.85 | 770.85 | 1.44% | 161,412 |
| Apr 7, 2026 | 783.30 | 795.40 | 745.60 | 759.90 | 759.90 | -3.23% | 152,502 |