Ather Energy Limited (BOM:544397)
India · Delayed Price · Currency is INR 1,655.50
-3.00 (-0.18%)
At close: Sep 11, 2026
BOM:544397 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 1,530.00 | 1,541.25 | 1,501.50 | 1,511.05 | 1,511.05 | -1.03% | 166,797 |
| Aug 13, 2026 | 1,589.40 | 1,589.40 | 1,500.50 | 1,526.85 | 1,526.85 | -2.66% | 173,837 |
| Aug 12, 2026 | 1,533.85 | 1,578.95 | 1,510.55 | 1,568.50 | 1,568.50 | 2.89% | 260,084 |
| Aug 11, 2026 | 1,483.30 | 1,535.00 | 1,472.95 | 1,524.45 | 1,524.45 | 3.99% | 298,190 |
| Aug 10, 2026 | 1,499.90 | 1,520.00 | 1,457.95 | 1,466.00 | 1,466.00 | -1.00% | 326,821 |
| Aug 7, 2026 | 1,451.60 | 1,507.30 | 1,449.60 | 1,480.80 | 1,480.80 | 2.03% | 330,136 |
| Aug 6, 2026 | 1,471.50 | 1,505.90 | 1,440.00 | 1,451.40 | 1,451.40 | -1.37% | 426,346 |
| Aug 5, 2026 | 1,468.95 | 1,477.90 | 1,405.00 | 1,471.50 | 1,471.50 | 1.41% | 600,596 |
| Aug 4, 2026 | 1,332.25 | 1,500.00 | 1,332.25 | 1,451.10 | 1,451.10 | 13.98% | 2,221,727 |
| Aug 3, 2026 | 1,267.45 | 1,288.60 | 1,242.55 | 1,273.15 | 1,273.15 | 0.98% | 348,951 |
| 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 |