Ather Energy Limited (NSE:ATHERENERG)
India · Delayed Price · Currency is INR 659.80
+34.10 (5.45%)
Nov 11, 2025, 3:30 PM IST
Ather Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 653.10 | 653.85 | 615.10 | 625.70 | 625.10 | -4.43% | 5,713,864 |
| Nov 7, 2025 | 631.65 | 662.90 | 624.75 | 654.70 | 654.70 | 3.16% | 5,182,271 |
| Nov 6, 2025 | 666.50 | 666.50 | 582.35 | 634.65 | 634.65 | -4.93% | 28,107,723 |
| Nov 4, 2025 | 691.65 | 708.20 | 661.25 | 667.55 | 667.55 | -3.39% | 2,213,018 |
| Nov 3, 2025 | 702.95 | 702.95 | 686.45 | 691.00 | 691.00 | -0.08% | 1,180,308 |
| Oct 31, 2025 | 717.70 | 722.45 | 686.50 | 691.55 | 691.55 | -2.29% | 1,709,337 |
| Oct 30, 2025 | 710.00 | 720.25 | 677.05 | 707.75 | 707.75 | 0.11% | 3,128,104 |
| Oct 29, 2025 | 743.30 | 743.30 | 700.45 | 706.95 | 706.95 | -3.99% | 2,376,591 |
| Oct 28, 2025 | 748.80 | 766.00 | 731.25 | 736.30 | 736.30 | 0.31% | 4,132,281 |
| Oct 27, 2025 | 705.90 | 749.40 | 705.90 | 734.00 | 734.00 | 3.94% | 5,506,352 |
| Oct 24, 2025 | 737.05 | 744.25 | 693.60 | 706.15 | 706.15 | -3.67% | 4,914,129 |
| Oct 23, 2025 | 770.00 | 773.75 | 713.75 | 733.05 | 733.05 | -4.43% | 6,165,372 |
| Oct 21, 2025 | 735.95 | 790.00 | 725.05 | 767.05 | 767.05 | 6.22% | 3,216,919 |
| Oct 20, 2025 | 689.70 | 730.45 | 683.50 | 722.10 | 722.10 | 4.20% | 4,661,258 |
| Oct 17, 2025 | 677.00 | 702.90 | 672.60 | 693.00 | 693.00 | 0.67% | 7,026,025 |
| Oct 16, 2025 | 636.15 | 694.95 | 636.15 | 688.40 | 688.40 | 8.30% | 15,041,099 |
| Oct 15, 2025 | 616.35 | 661.20 | 612.80 | 635.65 | 635.65 | 3.40% | 5,974,698 |
| Oct 14, 2025 | 616.35 | 627.10 | 604.00 | 614.75 | 614.75 | 0.53% | 2,448,761 |
| Oct 13, 2025 | 600.60 | 623.00 | 595.80 | 611.50 | 611.50 | 2.76% | 4,112,180 |
| Oct 10, 2025 | 624.40 | 628.00 | 591.15 | 595.05 | 595.05 | -4.61% | 2,935,522 |
| Oct 9, 2025 | 643.60 | 645.15 | 621.30 | 623.80 | 623.80 | -2.48% | 2,224,905 |
| Oct 8, 2025 | 630.00 | 678.50 | 624.70 | 639.65 | 639.65 | 1.60% | 8,286,039 |
| Oct 7, 2025 | 620.75 | 639.90 | 615.20 | 629.55 | 629.55 | 1.45% | 3,995,656 |
| Oct 6, 2025 | 605.70 | 624.55 | 582.10 | 620.55 | 620.55 | 4.78% | 3,979,396 |
| Oct 3, 2025 | 587.55 | 609.40 | 584.85 | 592.25 | 592.25 | 0.81% | 2,593,675 |
| Oct 1, 2025 | 567.45 | 598.50 | 566.00 | 587.50 | 587.50 | 3.89% | 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 |