Ather Energy Limited (NSE:ATHERENERG)
India · Delayed Price · Currency is INR 765.85
+43.65 (6.04%)
At close: Oct 21, 2025
Ather Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 735.00 | 790.00 | 726.20 | 765.85 | 765.85 | 6.04% | 3,216,919 |
| Oct 20, 2025 | 688.00 | 730.45 | 683.00 | 722.20 | 722.20 | 4.17% | 4,661,258 |
| Oct 17, 2025 | 680.00 | 703.00 | 672.00 | 693.30 | 693.30 | 0.69% | 7,026,025 |
| Oct 16, 2025 | 638.00 | 694.90 | 637.95 | 688.55 | 688.55 | 8.35% | 15,041,090 |
| Oct 15, 2025 | 618.00 | 661.70 | 612.45 | 635.50 | 635.50 | 3.33% | 5,974,698 |
| Oct 14, 2025 | 614.00 | 627.35 | 603.80 | 615.00 | 615.00 | 0.58% | 2,448,761 |
| Oct 13, 2025 | 596.55 | 623.40 | 595.85 | 611.45 | 611.45 | 2.79% | 4,112,180 |
| Oct 10, 2025 | 625.75 | 625.75 | 592.00 | 594.85 | 594.85 | -4.68% | 2,935,522 |
| Oct 9, 2025 | 640.00 | 644.85 | 621.35 | 624.05 | 624.05 | -2.36% | 2,224,905 |
| Oct 8, 2025 | 630.00 | 679.00 | 624.00 | 639.15 | 639.15 | 1.44% | 8,286,039 |
| Oct 7, 2025 | 621.00 | 639.90 | 615.50 | 630.05 | 630.05 | 1.48% | 3,995,656 |
| Oct 6, 2025 | 591.80 | 624.90 | 582.00 | 620.85 | 620.85 | 4.70% | 3,979,396 |
| Oct 3, 2025 | 589.50 | 609.50 | 585.55 | 593.00 | 593.00 | 0.99% | 2,593,675 |
| Oct 1, 2025 | 568.00 | 598.80 | 565.45 | 587.20 | 587.20 | 3.84% | 2,936,283 |
| Sep 30, 2025 | 579.75 | 580.45 | 556.50 | 565.50 | 565.50 | -2.58% | 1,627,211 |
| Sep 29, 2025 | 545.90 | 587.95 | 542.50 | 580.50 | 580.50 | 7.52% | 3,903,208 |
| Sep 26, 2025 | 552.05 | 565.75 | 537.45 | 539.90 | 539.90 | -3.10% | 2,318,093 |
| Sep 25, 2025 | 581.50 | 581.50 | 534.50 | 557.20 | 557.20 | -4.24% | 3,574,883 |
| Sep 24, 2025 | 572.60 | 592.00 | 568.50 | 581.85 | 581.85 | 1.62% | 1,874,021 |
| Sep 23, 2025 | 593.90 | 594.45 | 566.00 | 572.60 | 572.60 | -3.20% | 1,909,319 |
| Sep 22, 2025 | 583.60 | 614.40 | 580.35 | 591.55 | 591.55 | 1.21% | 3,437,632 |
| Sep 19, 2025 | 560.00 | 589.00 | 557.10 | 584.50 | 584.50 | 3.91% | 2,683,018 |
| Sep 18, 2025 | 573.00 | 573.00 | 557.00 | 562.50 | 562.50 | -1.32% | 1,245,500 |
| Sep 17, 2025 | 561.85 | 587.00 | 559.95 | 570.00 | 570.00 | 2.46% | 4,337,300 |
| Sep 16, 2025 | 550.00 | 559.50 | 548.50 | 556.30 | 556.30 | 1.71% | 1,799,189 |
| Sep 15, 2025 | 546.05 | 560.75 | 542.80 | 546.95 | 546.95 | 0.81% | 2,906,042 |
| Sep 12, 2025 | 544.95 | 551.75 | 537.55 | 542.55 | 542.55 | 0.11% | 2,298,895 |
| Sep 11, 2025 | 545.10 | 554.80 | 529.20 | 541.95 | 541.95 | 0.07% | 3,790,172 |
| Sep 10, 2025 | 576.15 | 578.80 | 522.05 | 541.55 | 541.55 | -5.53% | 9,281,402 |
| Sep 9, 2025 | 525.40 | 603.00 | 522.00 | 573.25 | 573.25 | 10.19% | 6,958,106 |
| Sep 8, 2025 | 501.50 | 549.65 | 492.70 | 520.25 | 520.25 | 4.19% | 9,863,869 |
| Sep 5, 2025 | 489.90 | 508.80 | 488.35 | 499.35 | 499.35 | 2.53% | 2,637,989 |
| Sep 4, 2025 | 504.90 | 507.30 | 485.00 | 487.05 | 487.05 | -2.71% | 1,972,024 |
| Sep 3, 2025 | 499.10 | 510.35 | 491.90 | 500.60 | 500.60 | 0.79% | 4,527,758 |
| Sep 2, 2025 | 491.90 | 500.00 | 481.10 | 496.70 | 496.70 | 2.03% | 5,731,260 |
| Sep 1, 2025 | 465.05 | 512.80 | 445.30 | 486.80 | 486.80 | 8.14% | 20,738,470 |
| Aug 29, 2025 | 430.00 | 459.00 | 421.60 | 450.15 | 450.15 | 4.64% | 3,123,592 |
| Aug 28, 2025 | 434.85 | 438.60 | 426.40 | 430.20 | 430.20 | -0.30% | 1,179,714 |
| Aug 26, 2025 | 417.95 | 451.00 | 413.30 | 431.50 | 431.50 | 3.30% | 4,280,682 |
| Aug 25, 2025 | 425.00 | 430.80 | 415.15 | 417.70 | 417.70 | 0.11% | 1,224,907 |
| Aug 22, 2025 | 417.80 | 431.40 | 414.50 | 417.25 | 417.25 | 0.28% | 1,188,579 |
| Aug 21, 2025 | 420.75 | 424.70 | 407.70 | 416.10 | 416.10 | -0.13% | 1,152,936 |
| Aug 20, 2025 | 436.05 | 436.05 | 412.85 | 416.65 | 416.65 | -4.43% | 1,578,507 |
| Aug 19, 2025 | 417.20 | 450.00 | 412.05 | 435.95 | 435.95 | 5.21% | 2,735,287 |
| Aug 18, 2025 | 426.75 | 426.75 | 412.00 | 414.35 | 414.35 | -0.50% | 513,787 |
| Aug 14, 2025 | 415.75 | 426.00 | 412.80 | 416.45 | 416.45 | 1.01% | 716,306 |
| Aug 13, 2025 | 405.00 | 421.00 | 404.05 | 412.30 | 412.30 | 2.79% | 2,155,564 |
| Aug 12, 2025 | 420.05 | 420.05 | 398.20 | 401.10 | 401.10 | -4.84% | 988,861 |
| Aug 11, 2025 | 427.05 | 427.95 | 414.05 | 421.50 | 421.50 | -1.14% | 1,655,257 |
| Aug 8, 2025 | 401.00 | 433.55 | 398.05 | 426.35 | 426.35 | 7.11% | 7,331,171 |