Ather Energy Limited (NSE:ATHERENERG)
India · Delayed Price · Currency is INR 499.35
+12.30 (2.53%)
At close: Sep 5, 2025
Ather Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 489.90 | 508.80 | 488.35 | 499.35 | - | 2.53% | 2,637,989 |
| Sep 4, 2025 | 504.90 | 507.30 | 485.00 | 487.05 | - | -2.71% | 1,972,024 |
| Sep 3, 2025 | 499.10 | 510.35 | 491.90 | 500.60 | - | 0.79% | 4,527,758 |
| Sep 2, 2025 | 491.90 | 500.00 | 481.10 | 496.70 | - | 2.03% | 5,731,260 |
| Sep 1, 2025 | 465.05 | 512.80 | 445.30 | 486.80 | - | 8.14% | 20,738,470 |
| Aug 29, 2025 | 430.00 | 459.00 | 421.60 | 450.15 | - | 4.64% | 3,123,592 |
| Aug 28, 2025 | 434.85 | 438.60 | 426.40 | 430.20 | - | -0.30% | 1,179,714 |
| Aug 26, 2025 | 417.95 | 451.00 | 413.30 | 431.50 | - | 3.30% | 4,280,682 |
| Aug 25, 2025 | 425.00 | 430.80 | 415.15 | 417.70 | - | 0.11% | 1,224,907 |
| Aug 22, 2025 | 417.80 | 431.40 | 414.50 | 417.25 | - | 0.28% | 1,188,579 |
| Aug 21, 2025 | 420.75 | 424.70 | 407.70 | 416.10 | - | -0.13% | 1,152,936 |
| Aug 20, 2025 | 436.05 | 436.05 | 412.85 | 416.65 | - | -4.43% | 1,578,507 |
| Aug 19, 2025 | 417.20 | 450.00 | 412.05 | 435.95 | - | 5.21% | 2,735,287 |
| Aug 18, 2025 | 426.75 | 426.75 | 412.00 | 414.35 | - | -0.50% | 513,787 |
| Aug 14, 2025 | 415.75 | 426.00 | 412.80 | 416.45 | - | 1.01% | 716,306 |
| Aug 13, 2025 | 405.00 | 421.00 | 404.05 | 412.30 | - | 2.79% | 2,155,564 |
| Aug 12, 2025 | 420.05 | 420.05 | 398.20 | 401.10 | - | -4.84% | 988,861 |
| Aug 11, 2025 | 427.05 | 427.95 | 414.05 | 421.50 | - | -1.14% | 1,655,257 |
| Aug 8, 2025 | 401.00 | 433.55 | 398.05 | 426.35 | - | 7.11% | 7,331,171 |
| Aug 7, 2025 | 385.90 | 400.75 | 382.35 | 398.05 | - | 3.27% | 2,059,119 |
| Aug 6, 2025 | 393.00 | 393.90 | 380.00 | 385.45 | - | -1.61% | 1,196,611 |
| Aug 5, 2025 | 400.95 | 410.00 | 380.75 | 391.75 | - | -1.06% | 5,442,351 |
| Aug 4, 2025 | 353.55 | 414.65 | 349.35 | 395.95 | - | 14.01% | 7,920,817 |
| Aug 1, 2025 | 352.00 | 355.20 | 345.35 | 347.30 | - | -0.87% | 814,570 |
| Jul 31, 2025 | 344.25 | 351.70 | 337.40 | 350.35 | - | 1.32% | 826,869 |
| Jul 30, 2025 | 353.80 | 358.25 | 336.55 | 345.80 | - | 0.30% | 2,829,538 |
| Jul 29, 2025 | 338.90 | 347.40 | 336.35 | 344.75 | - | 1.73% | 465,160 |
| Jul 28, 2025 | 334.45 | 341.00 | 329.20 | 338.90 | - | 1.38% | 492,737 |
| Jul 25, 2025 | 333.00 | 342.05 | 330.00 | 334.30 | - | 1.12% | 976,743 |
| Jul 24, 2025 | 337.70 | 337.70 | 329.50 | 330.60 | - | -1.45% | 188,949 |
| Jul 23, 2025 | 337.00 | 338.75 | 333.15 | 335.45 | - | -0.46% | 159,185 |
| Jul 22, 2025 | 337.75 | 341.40 | 334.65 | 337.00 | - | 0.03% | 232,344 |
| Jul 21, 2025 | 342.00 | 343.10 | 332.55 | 336.90 | - | -1.29% | 359,260 |
| Jul 18, 2025 | 351.30 | 352.35 | 340.40 | 341.30 | - | -2.85% | 415,916 |
| Jul 17, 2025 | 349.70 | 357.45 | 343.85 | 351.30 | - | 3.37% | 1,541,204 |
| Jul 16, 2025 | 344.70 | 348.40 | 338.55 | 339.85 | - | -0.99% | 315,915 |
| Jul 15, 2025 | 346.85 | 349.00 | 342.00 | 343.25 | - | -0.22% | 515,489 |
| Jul 14, 2025 | 335.00 | 354.90 | 330.10 | 344.00 | - | 3.49% | 2,192,694 |
| Jul 11, 2025 | 329.25 | 333.95 | 325.55 | 332.40 | - | 0.45% | 1,076,711 |
| Jul 10, 2025 | 331.40 | 337.45 | 328.35 | 330.90 | - | 0.72% | 704,159 |
| Jul 9, 2025 | 330.00 | 330.45 | 318.60 | 328.55 | - | -0.36% | 846,999 |
| Jul 8, 2025 | 329.80 | 331.70 | 320.45 | 329.75 | - | -0.02% | 848,218 |
| Jul 7, 2025 | 328.00 | 332.35 | 326.50 | 329.80 | - | 0.47% | 419,981 |
| Jul 4, 2025 | 330.00 | 333.85 | 326.10 | 328.25 | - | 0.35% | 375,499 |
| Jul 3, 2025 | 336.80 | 338.70 | 323.60 | 327.10 | - | -2.89% | 569,386 |
| Jul 2, 2025 | 334.55 | 344.00 | 332.20 | 336.85 | - | 1.19% | 657,675 |
| Jul 1, 2025 | 334.00 | 343.20 | 329.00 | 332.90 | - | 0.18% | 887,758 |
| Jun 30, 2025 | 336.70 | 336.70 | 328.85 | 332.30 | - | -0.09% | 575,980 |
| Jun 27, 2025 | 336.00 | 341.95 | 331.40 | 332.60 | - | -1.01% | 595,650 |
| Jun 26, 2025 | 337.95 | 342.75 | 332.75 | 336.00 | - | -1.44% | 867,691 |