Ather Energy Limited (BOM:544397)
India · Delayed Price · Currency is INR 1,260.80
+19.25 (1.55%)
At close: Jul 31, 2026
BOM:544397 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,244.15 | 1,273.45 | 1,232.10 | 1,260.80 | 1,260.80 | 1.55% | 368,417 |
| Jul 30, 2026 | 1,254.80 | 1,265.35 | 1,233.50 | 1,241.55 | 1,241.55 | -0.37% | 211,667 |
| Jul 29, 2026 | 1,203.00 | 1,252.30 | 1,190.55 | 1,246.20 | 1,246.20 | 3.67% | 304,525 |
| Jul 28, 2026 | 1,214.30 | 1,229.00 | 1,195.85 | 1,202.05 | 1,202.05 | -0.95% | 155,192 |
| Jul 27, 2026 | 1,215.00 | 1,233.70 | 1,197.05 | 1,213.55 | 1,213.55 | 0.36% | 237,963 |
| Jul 24, 2026 | 1,225.15 | 1,225.15 | 1,189.20 | 1,209.20 | 1,209.20 | -1.79% | 429,047 |
| Jul 23, 2026 | 1,265.05 | 1,270.95 | 1,222.05 | 1,231.30 | 1,231.30 | -2.93% | 245,324 |
| Jul 22, 2026 | 1,288.05 | 1,312.00 | 1,262.00 | 1,268.45 | 1,268.45 | -1.58% | 272,359 |
| Jul 21, 2026 | 1,300.00 | 1,315.00 | 1,258.00 | 1,288.80 | 1,288.80 | -0.66% | 350,808 |
| Jul 20, 2026 | 1,290.20 | 1,332.95 | 1,273.00 | 1,297.30 | 1,297.30 | 1.24% | 1,244,576 |
| Jul 17, 2026 | 1,281.65 | 1,286.95 | 1,246.55 | 1,281.35 | 1,281.35 | 1.32% | 171,717 |
| Jul 16, 2026 | 1,321.10 | 1,343.00 | 1,251.25 | 1,264.65 | 1,264.65 | -2.57% | 964,910 |
| Jul 15, 2026 | 1,223.05 | 1,319.00 | 1,223.05 | 1,298.00 | 1,298.00 | 7.90% | 1,354,261 |
| Jul 14, 2026 | 1,191.45 | 1,207.95 | 1,158.40 | 1,202.95 | 1,202.95 | 1.72% | 195,245 |
| Jul 13, 2026 | 1,228.95 | 1,254.00 | 1,165.00 | 1,182.60 | 1,182.60 | -3.40% | 360,330 |
| Jul 10, 2026 | 1,225.00 | 1,229.90 | 1,195.85 | 1,224.25 | 1,224.25 | 0.45% | 235,770 |
| Jul 9, 2026 | 1,214.95 | 1,242.75 | 1,191.30 | 1,218.80 | 1,218.80 | 1.59% | 277,124 |
| Jul 8, 2026 | 1,142.45 | 1,212.00 | 1,135.00 | 1,199.75 | 1,199.75 | 5.26% | 446,970 |
| Jul 7, 2026 | 1,138.10 | 1,158.20 | 1,124.15 | 1,139.75 | 1,139.75 | 1.28% | 195,694 |
| Jul 6, 2026 | 1,130.70 | 1,144.45 | 1,118.45 | 1,125.40 | 1,125.40 | -0.42% | 140,600 |
| Jul 3, 2026 | 1,148.00 | 1,168.95 | 1,116.90 | 1,130.20 | 1,130.20 | -1.15% | 205,915 |
| Jul 2, 2026 | 1,133.30 | 1,155.00 | 1,121.00 | 1,143.30 | 1,143.30 | 1.10% | 253,238 |
| Jul 1, 2026 | 1,138.45 | 1,177.25 | 1,120.00 | 1,130.90 | 1,130.90 | -0.87% | 619,482 |
| Jun 30, 2026 | 1,100.95 | 1,147.00 | 1,068.30 | 1,140.85 | 1,140.85 | 5.39% | 497,339 |
| Jun 29, 2026 | 992.95 | 1,096.85 | 988.20 | 1,082.50 | 1,082.50 | 8.45% | 474,086 |
| Jun 25, 2026 | 999.80 | 1,013.40 | 988.20 | 998.15 | 998.15 | 0.93% | 86,744 |
| Jun 24, 2026 | 1,009.00 | 1,011.00 | 981.00 | 989.00 | 989.00 | -1.81% | 136,213 |
| Jun 23, 2026 | 959.05 | 1,013.15 | 958.95 | 1,007.25 | 1,007.25 | 4.83% | 560,545 |
| Jun 22, 2026 | 973.50 | 985.15 | 955.00 | 960.80 | 960.80 | -1.12% | 167,097 |
| Jun 19, 2026 | 970.00 | 978.75 | 958.10 | 971.70 | 971.70 | 0.25% | 209,348 |
| 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 |