Ather Energy Limited (NSE:ATHERENERG)
India · Delayed Price · Currency is INR 710.55
+8.55 (1.22%)
At close: Mar 12, 2026
Ather Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 698.00 | 704.85 | 690.30 | 702.00 | 702.00 | 0.90% | 883,658 |
| Mar 10, 2026 | 695.00 | 699.00 | 677.45 | 695.75 | 695.75 | 2.06% | 1,140,241 |
| Mar 9, 2026 | 660.00 | 685.00 | 650.60 | 681.70 | 681.70 | 1.13% | 1,444,623 |
| Mar 6, 2026 | 680.30 | 687.80 | 662.90 | 674.05 | 674.05 | -1.50% | 752,277 |
| Mar 5, 2026 | 701.00 | 703.20 | 673.10 | 684.30 | 684.30 | -2.38% | 1,712,935 |
| Mar 4, 2026 | 699.05 | 704.90 | 673.80 | 701.00 | 701.00 | -0.57% | 1,637,001 |
| Mar 2, 2026 | 680.00 | 710.10 | 674.00 | 705.00 | 705.00 | -0.83% | 1,950,250 |
| Feb 27, 2026 | 698.85 | 712.70 | 686.75 | 710.90 | 710.90 | 1.51% | 1,409,206 |
| Feb 26, 2026 | 710.45 | 710.50 | 686.00 | 700.30 | 700.30 | -0.85% | 2,048,529 |
| Feb 25, 2026 | 706.00 | 729.30 | 699.10 | 706.30 | 706.30 | 1.07% | 1,389,510 |
| Feb 24, 2026 | 714.05 | 715.35 | 680.00 | 698.85 | 698.85 | -2.69% | 1,945,327 |
| Feb 23, 2026 | 709.95 | 720.80 | 705.20 | 718.15 | 718.15 | 1.32% | 838,251 |
| Feb 20, 2026 | 727.00 | 730.40 | 702.00 | 708.80 | 708.80 | -3.39% | 1,059,652 |
| Feb 19, 2026 | 728.00 | 749.50 | 717.00 | 733.70 | 733.70 | 0.71% | 2,895,730 |
| Feb 18, 2026 | 726.30 | 733.85 | 713.45 | 728.50 | 728.50 | 0.30% | 1,173,105 |
| Feb 17, 2026 | 710.00 | 731.95 | 703.45 | 726.35 | 726.35 | 2.45% | 1,119,344 |
| Feb 16, 2026 | 706.00 | 728.85 | 697.25 | 708.95 | 708.95 | 0.10% | 998,139 |
| Feb 13, 2026 | 715.25 | 717.05 | 691.25 | 708.25 | 708.25 | -2.41% | 1,945,549 |
| Feb 12, 2026 | 722.95 | 742.85 | 714.40 | 725.75 | 725.75 | 1.33% | 1,717,671 |
| Feb 11, 2026 | 730.50 | 736.55 | 710.25 | 716.25 | 716.25 | -1.55% | 1,555,260 |
| Feb 10, 2026 | 726.00 | 736.00 | 717.00 | 727.55 | 727.55 | 0.21% | 922,362 |
| Feb 9, 2026 | 706.95 | 729.00 | 702.15 | 726.05 | 726.05 | 2.83% | 1,038,049 |
| Feb 6, 2026 | 710.70 | 713.60 | 695.00 | 706.10 | 706.10 | -1.18% | 1,087,231 |
| Feb 5, 2026 | 694.10 | 718.00 | 678.20 | 714.50 | 714.50 | 2.65% | 1,670,941 |
| Feb 4, 2026 | 678.95 | 704.40 | 672.60 | 696.05 | 696.05 | 2.98% | 2,423,190 |
| Feb 3, 2026 | 654.00 | 684.85 | 625.95 | 675.90 | 675.90 | 11.43% | 7,390,281 |
| Feb 2, 2026 | 626.00 | 627.85 | 599.30 | 606.55 | 606.55 | -3.11% | 1,807,314 |
| Feb 1, 2026 | 621.00 | 637.10 | 605.50 | 626.00 | 626.00 | 0.76% | 734,872 |
| Jan 30, 2026 | 601.35 | 631.00 | 600.50 | 621.25 | 621.25 | 3.31% | 1,137,970 |
| Jan 29, 2026 | 606.00 | 609.30 | 594.60 | 601.35 | 601.35 | -0.99% | 967,775 |
| Jan 28, 2026 | 618.00 | 623.95 | 602.30 | 607.35 | 607.35 | -1.90% | 1,107,075 |
| Jan 27, 2026 | 614.65 | 627.90 | 604.35 | 619.10 | 619.10 | -0.34% | 929,567 |
| Jan 23, 2026 | 634.60 | 634.60 | 614.00 | 621.20 | 621.20 | -1.65% | 957,315 |
| Jan 22, 2026 | 616.90 | 639.65 | 607.00 | 631.65 | 631.65 | 3.00% | 1,163,769 |
| Jan 21, 2026 | 597.00 | 619.00 | 589.00 | 613.25 | 613.25 | 1.05% | 1,484,970 |
| Jan 20, 2026 | 620.00 | 624.10 | 595.05 | 606.90 | 606.90 | -2.97% | 1,941,428 |
| Jan 19, 2026 | 615.00 | 630.00 | 600.85 | 625.50 | 625.50 | 1.09% | 1,745,003 |
| Jan 16, 2026 | 645.00 | 645.00 | 605.05 | 618.75 | 618.75 | -4.31% | 2,356,991 |
| Jan 14, 2026 | 659.60 | 659.90 | 637.15 | 646.60 | 646.60 | -1.03% | 1,168,689 |
| Jan 13, 2026 | 649.25 | 661.95 | 635.20 | 653.35 | 653.35 | 2.20% | 1,878,212 |
| Jan 12, 2026 | 633.30 | 644.00 | 606.15 | 639.30 | 639.30 | 0.95% | 2,234,389 |
| Jan 9, 2026 | 672.65 | 672.65 | 625.00 | 633.30 | 633.30 | -5.86% | 1,813,986 |
| Jan 8, 2026 | 692.45 | 699.60 | 662.45 | 672.70 | 672.70 | -2.85% | 1,904,523 |
| Jan 7, 2026 | 697.85 | 700.90 | 683.50 | 692.45 | 692.45 | -0.29% | 1,312,206 |
| Jan 6, 2026 | 690.15 | 706.65 | 680.05 | 694.45 | 694.45 | 1.39% | 2,912,639 |
| Jan 5, 2026 | 744.00 | 744.00 | 677.00 | 684.90 | 684.90 | -7.65% | 3,409,934 |
| Jan 2, 2026 | 738.00 | 753.80 | 736.05 | 741.65 | 741.65 | 0.43% | 1,251,316 |
| Jan 1, 2026 | 755.00 | 764.90 | 727.85 | 738.50 | 738.50 | -2.15% | 1,392,172 |
| Dec 31, 2025 | 732.35 | 760.00 | 732.35 | 754.75 | 754.75 | 3.12% | 2,105,792 |
| Dec 30, 2025 | 717.90 | 747.95 | 707.65 | 731.90 | 731.90 | 2.05% | 3,396,056 |