Ather Energy Limited (BOM:544397)
India · Delayed Price · Currency is INR 1,452.00
+38.00 (2.69%)
At close: Oct 6, 2026
BOM:544397 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |