Ather Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	946.80	965.80	926.05	937.40	937.40	-0.29%	4,122,906
May 14, 2026	955.35	958.75	936.45	940.10	940.10	-1.29%	2,565,395
May 13, 2026	923.35	959.15	916.00	952.35	952.35	3.05%	4,592,129
May 12, 2026	970.30	977.10	917.50	924.20	924.20	-4.73%	5,046,798
May 11, 2026	923.70	989.40	919.10	970.10	970.10	6.60%	13,473,062
May 8, 2026	908.65	939.00	900.10	910.00	910.00	0.28%	3,689,273
May 7, 2026	904.55	917.00	894.05	907.50	907.50	1.13%	2,211,556
May 6, 2026	953.85	953.85	890.05	897.40	897.40	-4.29%	4,949,900
May 5, 2026	937.00	982.55	907.00	937.60	937.60	0.34%	12,370,466
May 4, 2026	949.75	949.75	897.05	934.40	934.40	-0.03%	3,763,893
Apr 30, 2026	941.00	948.00	923.65	934.70	934.70	-0.84%	1,991,317
Apr 29, 2026	949.30	954.70	931.90	942.60	942.60	1.22%	1,930,567
Apr 28, 2026	950.00	970.00	923.75	931.20	931.20	-1.17%	3,723,757
Apr 27, 2026	891.75	954.65	885.00	942.20	942.20	6.36%	4,710,737
Apr 24, 2026	901.05	910.00	866.05	885.90	885.90	-1.44%	3,204,736
Apr 23, 2026	905.95	944.50	894.80	898.80	898.80	-0.66%	7,003,873
Apr 22, 2026	894.95	919.00	890.85	904.80	904.80	0.87%	5,376,605
Apr 21, 2026	908.85	908.85	875.50	897.00	897.00	0.86%	4,508,126
Apr 20, 2026	853.95	919.00	836.00	889.35	889.35	4.55%	14,794,060
Apr 17, 2026	873.15	881.40	845.65	850.65	850.65	-1.73%	3,982,070
Apr 16, 2026	885.00	886.95	862.60	865.65	865.65	-0.77%	3,962,596
Apr 15, 2026	932.00	938.90	862.15	872.40	872.40	-3.94%	10,060,029
Apr 13, 2026	848.20	948.45	848.20	908.15	908.15	5.18%	27,333,392
Apr 10, 2026	832.65	874.95	830.45	863.45	863.45	5.04%	8,455,968
Apr 9, 2026	771.15	835.00	771.15	822.00	822.00	6.64%	8,948,018
Apr 8, 2026	784.85	789.00	765.10	770.85	770.85	1.44%	2,244,466
Apr 7, 2026	783.30	795.40	745.60	759.90	759.90	-3.23%	2,233,788
Apr 6, 2026	760.00	793.20	752.20	785.25	785.25	3.02%	2,602,245
Apr 2, 2026	764.60	774.75	746.10	762.25	762.25	-1.08%	1,574,299
Apr 1, 2026	785.90	785.90	754.00	770.60	770.60	2.34%	2,167,966
Mar 30, 2026	790.15	804.40	742.25	753.00	753.00	-5.46%	3,620,394
Mar 27, 2026	766.00	802.55	757.90	796.45	796.45	2.23%	4,166,172
Mar 25, 2026	765.95	794.95	760.70	779.05	779.05	2.98%	2,971,893
Mar 24, 2026	768.35	771.95	750.40	756.50	756.50	1.08%	2,447,156
Mar 23, 2026	789.55	789.55	717.70	748.45	748.45	-4.44%	4,879,018
Mar 20, 2026	774.70	796.00	756.00	783.25	783.25	3.90%	4,290,744
Mar 19, 2026	740.00	785.00	738.60	753.85	753.85	0.53%	6,981,015
Mar 18, 2026	726.60	775.50	726.60	749.85	749.85	3.58%	4,976,847
Mar 17, 2026	725.00	729.50	706.45	723.90	723.90	1.55%	1,252,990
Mar 16, 2026	696.50	723.00	684.10	712.85	712.85	1.00%	1,762,085
Mar 13, 2026	706.65	720.50	692.90	705.80	705.80	-0.63%	2,014,526
Mar 12, 2026	688.00	713.00	685.30	710.30	710.30	1.18%	1,003,844
Mar 11, 2026	698.05	704.25	690.35	702.00	702.00	0.89%	883,658
Mar 10, 2026	692.00	698.85	677.75	695.80	695.80	2.14%	1,140,241
Mar 9, 2026	653.05	684.35	650.35	681.25	681.25	1.32%	1,444,623
Mar 6, 2026	697.50	697.50	663.75	672.35	672.35	-1.54%	752,277
Mar 5, 2026	701.10	703.55	674.30	682.85	682.85	-2.57%	1,712,935
Mar 4, 2026	701.20	703.80	674.30	700.85	700.85	-0.49%	1,637,001
Mar 2, 2026	650.75	710.00	650.75	704.30	704.30	-0.92%	1,950,250
Feb 27, 2026	700.00	711.65	686.60	710.85	710.85	1.51%	1,409,206