Ather Energy Limited (NSE:ATHERENERG)
India · Delayed Price · Currency is INR 1,780.50
-14.50 (-0.81%)
Nov 4, 2026, 2:20 PM IST
Ather Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,798.40 | 1,800.00 | 1,760.20 | 1,780.50 | 1,780.50 | -0.81% | 1,544,043 |
| Nov 3, 2026 | 1,774.60 | 1,809.50 | 1,759.00 | 1,795.00 | 1,795.00 | 1.15% | 2,334,553 |
| Nov 2, 2026 | 1,767.80 | 1,790.00 | 1,736.00 | 1,774.60 | 1,774.60 | 1.06% | 3,259,567 |
| Oct 30, 2026 | 1,665.00 | 1,784.50 | 1,663.00 | 1,756.00 | 1,756.00 | 5.59% | 7,921,128 |
| Oct 29, 2026 | 1,654.90 | 1,678.00 | 1,633.00 | 1,663.00 | 1,663.00 | 0.79% | 1,683,201 |
| Oct 28, 2026 | 1,679.90 | 1,679.90 | 1,636.30 | 1,650.00 | 1,650.00 | -1.43% | 2,645,704 |
| Oct 27, 2026 | 1,607.00 | 1,702.00 | 1,607.00 | 1,674.00 | 1,674.00 | 6.29% | 13,021,843 |
| Oct 26, 2026 | 1,365.60 | 1,623.00 | 1,345.70 | 1,575.00 | 1,575.00 | 14.13% | 9,130,811 |
| Oct 23, 2026 | 1,431.00 | 1,442.30 | 1,356.90 | 1,380.00 | 1,380.00 | -3.18% | 3,450,146 |
| Oct 22, 2026 | 1,438.00 | 1,454.80 | 1,420.20 | 1,425.30 | 1,425.30 | -1.51% | 1,458,352 |
| Oct 21, 2026 | 1,467.20 | 1,498.40 | 1,426.20 | 1,447.20 | 1,447.20 | -0.81% | 2,156,552 |
| Oct 19, 2026 | 1,470.00 | 1,501.00 | 1,455.30 | 1,459.00 | 1,459.00 | -0.75% | 1,929,718 |
| Oct 16, 2026 | 1,474.40 | 1,489.40 | 1,461.20 | 1,470.00 | 1,470.00 | - | 1,413,412 |
| Oct 15, 2026 | 1,470.70 | 1,477.70 | 1,446.10 | 1,470.00 | 1,470.00 | 0.20% | 1,400,283 |
| Oct 14, 2026 | 1,491.00 | 1,505.80 | 1,461.70 | 1,467.00 | 1,467.00 | -1.87% | 2,219,267 |
| Oct 13, 2026 | 1,480.00 | 1,499.00 | 1,465.40 | 1,494.90 | 1,494.90 | -1.07% | 2,210,397 |
| Oct 12, 2026 | 1,435.00 | 1,511.00 | 1,432.00 | 1,511.00 | 1,511.00 | 5.34% | 3,581,450 |
| Oct 9, 2026 | 1,406.00 | 1,438.00 | 1,368.60 | 1,434.40 | 1,434.40 | 2.02% | 3,741,866 |
| Oct 8, 2026 | 1,454.50 | 1,469.00 | 1,386.00 | 1,406.00 | 1,406.00 | -3.37% | 2,833,297 |
| Oct 7, 2026 | 1,436.00 | 1,466.00 | 1,418.40 | 1,455.00 | 1,455.00 | 0.62% | 4,057,014 |
| Oct 6, 2026 | 1,408.70 | 1,550.80 | 1,385.70 | 1,446.00 | 1,446.00 | 2.56% | 4,192,732 |
| Oct 5, 2026 | 1,411.10 | 1,423.80 | 1,388.50 | 1,409.90 | 1,409.90 | 0.27% | 3,319,066 |
| Oct 1, 2026 | 1,422.00 | 1,429.10 | 1,373.60 | 1,406.10 | 1,406.10 | -1.33% | 4,210,984 |
| Sep 30, 2026 | 1,416.50 | 1,441.00 | 1,405.00 | 1,425.00 | 1,425.00 | 1.28% | 3,085,289 |
| Sep 29, 2026 | 1,460.20 | 1,460.20 | 1,403.80 | 1,407.00 | 1,407.00 | -3.29% | 5,655,784 |
| Sep 28, 2026 | 1,495.00 | 1,520.00 | 1,450.00 | 1,454.90 | 1,454.90 | -2.81% | 3,051,399 |
| Sep 25, 2026 | 1,489.90 | 1,511.80 | 1,484.00 | 1,497.00 | 1,497.00 | -0.13% | 1,896,434 |
| Sep 24, 2026 | 1,489.00 | 1,524.50 | 1,481.00 | 1,499.00 | 1,499.00 | -0.03% | 3,276,318 |
| Sep 23, 2026 | 1,544.00 | 1,545.00 | 1,483.70 | 1,499.40 | 1,499.40 | -2.88% | 6,687,076 |
| Sep 22, 2026 | 1,614.00 | 1,621.80 | 1,538.00 | 1,543.80 | 1,543.80 | -3.09% | 3,426,121 |
| Sep 21, 2026 | 1,621.00 | 1,628.20 | 1,576.00 | 1,593.00 | 1,593.00 | -2.87% | 2,234,418 |
| Sep 18, 2026 | 1,550.00 | 1,640.00 | 1,548.10 | 1,640.00 | 1,640.00 | 5.81% | 5,010,015 |
| Sep 17, 2026 | 1,550.00 | 1,567.40 | 1,528.00 | 1,550.00 | 1,550.00 | -1.12% | 2,513,489 |
| Sep 16, 2026 | 1,557.90 | 1,574.80 | 1,521.10 | 1,567.50 | 1,567.50 | -0.06% | 3,578,038 |
| Sep 15, 2026 | 1,660.70 | 1,662.00 | 1,545.50 | 1,568.50 | 1,568.50 | -5.28% | 3,713,971 |
| Sep 11, 2026 | 1,657.00 | 1,673.50 | 1,615.50 | 1,656.00 | 1,656.00 | -0.14% | 4,881,695 |
| Sep 10, 2026 | 1,614.00 | 1,661.90 | 1,607.40 | 1,658.30 | 1,658.30 | 4.96% | 8,086,256 |
| Sep 9, 2026 | 1,577.00 | 1,599.60 | 1,572.80 | 1,580.00 | 1,580.00 | 0.13% | 1,669,212 |
| Sep 8, 2026 | 1,607.30 | 1,613.40 | 1,568.00 | 1,578.00 | 1,578.00 | -1.33% | 2,413,864 |
| Sep 7, 2026 | 1,575.00 | 1,618.00 | 1,561.10 | 1,599.30 | 1,599.30 | 0.97% | 3,789,386 |
| Sep 4, 2026 | 1,644.00 | 1,644.50 | 1,560.90 | 1,584.00 | 1,584.00 | -3.35% | 5,585,636 |
| Sep 3, 2026 | 1,673.40 | 1,675.00 | 1,629.90 | 1,638.90 | 1,638.90 | -2.80% | 4,163,125 |
| Sep 2, 2026 | 1,722.00 | 1,737.00 | 1,641.00 | 1,686.10 | 1,686.10 | -2.29% | 6,312,532 |
| Sep 1, 2026 | 1,694.00 | 1,744.00 | 1,671.60 | 1,725.60 | 1,725.60 | 0.46% | 9,562,596 |
| Aug 31, 2026 | 1,655.00 | 1,717.70 | 1,626.40 | 1,717.70 | 1,717.70 | 6.27% | 19,768,043 |
| Aug 28, 2026 | 1,523.70 | 1,630.00 | 1,523.70 | 1,616.30 | 1,616.30 | 8.09% | 14,538,878 |
| Aug 27, 2026 | 1,485.00 | 1,513.00 | 1,472.30 | 1,495.30 | 1,495.30 | 0.05% | 2,754,306 |
| Aug 26, 2026 | 1,445.00 | 1,494.60 | 1,442.90 | 1,494.60 | 1,494.60 | 3.83% | 4,256,363 |
| Aug 25, 2026 | 1,454.80 | 1,467.70 | 1,430.00 | 1,439.40 | 1,439.40 | -0.94% | 1,064,648 |
| Aug 24, 2026 | 1,469.40 | 1,494.00 | 1,444.70 | 1,453.10 | 1,453.10 | -0.61% | 2,136,995 |