Ather Energy Limited (NSE:ATHERENERG)
India · Delayed Price · Currency is INR 1,282.20
+15.10 (1.19%)
Jul 17, 2026, 3:30 PM IST
Ather Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1,270.00 | 1,285.00 | 1,246.10 | 1,282.20 | 1,282.20 | 1.19% | 4,135,957 |
| Jul 16, 2026 | 1,325.00 | 1,345.00 | 1,251.50 | 1,267.10 | 1,267.10 | -2.26% | 10,436,460 |
| Jul 15, 2026 | 1,225.00 | 1,318.90 | 1,225.00 | 1,296.40 | 1,296.40 | 7.87% | 17,106,822 |
| Jul 14, 2026 | 1,188.40 | 1,207.90 | 1,158.00 | 1,201.80 | 1,201.80 | 1.45% | 3,482,939 |
| Jul 13, 2026 | 1,225.80 | 1,253.60 | 1,161.30 | 1,184.60 | 1,184.60 | -3.36% | 3,601,828 |
| Jul 10, 2026 | 1,223.40 | 1,230.00 | 1,196.10 | 1,225.80 | 1,225.80 | 0.61% | 2,267,395 |
| Jul 9, 2026 | 1,212.00 | 1,242.90 | 1,191.50 | 1,218.40 | 1,218.40 | 1.53% | 5,425,587 |
| Jul 8, 2026 | 1,140.50 | 1,214.00 | 1,133.30 | 1,200.00 | 1,200.00 | 5.21% | 8,881,733 |
| Jul 7, 2026 | 1,129.80 | 1,158.60 | 1,122.80 | 1,140.60 | 1,140.60 | 1.35% | 3,506,150 |
| Jul 6, 2026 | 1,135.50 | 1,144.90 | 1,118.60 | 1,125.40 | 1,125.40 | -0.41% | 1,306,939 |
| Jul 3, 2026 | 1,149.20 | 1,169.60 | 1,116.20 | 1,130.00 | 1,130.00 | -1.14% | 2,599,986 |
| Jul 2, 2026 | 1,135.00 | 1,154.90 | 1,121.00 | 1,143.00 | 1,143.00 | 1.11% | 2,404,528 |
| Jul 1, 2026 | 1,141.00 | 1,176.20 | 1,120.10 | 1,130.40 | 1,130.40 | -0.89% | 5,450,081 |
| Jun 30, 2026 | 1,092.95 | 1,147.40 | 1,069.00 | 1,140.55 | 1,140.55 | 5.24% | 11,196,920 |
| Jun 29, 2026 | 990.00 | 1,098.00 | 989.90 | 1,083.75 | 1,083.75 | 8.51% | 11,578,376 |
| Jun 25, 2026 | 993.95 | 1,014.00 | 988.20 | 998.75 | 998.75 | 0.87% | 1,786,268 |
| Jun 24, 2026 | 1,009.00 | 1,012.00 | 981.00 | 990.10 | 990.10 | -1.65% | 1,864,152 |
| Jun 23, 2026 | 960.60 | 1,013.00 | 958.70 | 1,006.75 | 1,006.75 | 4.80% | 4,644,501 |
| Jun 22, 2026 | 976.50 | 985.65 | 954.00 | 960.60 | 960.60 | -1.14% | 2,461,416 |
| Jun 19, 2026 | 970.00 | 979.20 | 957.95 | 971.70 | 971.70 | 0.27% | 2,072,410 |
| Jun 18, 2026 | 995.65 | 1,003.55 | 950.35 | 969.05 | 969.05 | -2.14% | 2,992,725 |
| Jun 17, 2026 | 1,003.00 | 1,007.10 | 981.35 | 990.20 | 990.20 | -0.79% | 2,731,865 |
| Jun 16, 2026 | 1,030.50 | 1,044.75 | 992.55 | 998.05 | 998.05 | -2.86% | 2,709,802 |
| Jun 15, 2026 | 1,045.00 | 1,045.00 | 1,016.00 | 1,027.40 | 1,027.40 | -0.13% | 2,309,243 |
| Jun 12, 2026 | 1,035.00 | 1,058.00 | 1,019.50 | 1,028.70 | 1,028.70 | 0.13% | 2,858,859 |
| Jun 11, 2026 | 1,038.05 | 1,054.85 | 1,016.75 | 1,027.40 | 1,027.40 | -1.40% | 2,576,978 |
| Jun 10, 2026 | 1,036.80 | 1,067.00 | 1,002.95 | 1,042.00 | 1,042.00 | 0.89% | 4,651,982 |
| Jun 9, 2026 | 1,011.00 | 1,036.65 | 1,001.15 | 1,032.80 | 1,032.80 | 3.05% | 3,338,410 |
| Jun 8, 2026 | 1,023.00 | 1,069.00 | 994.60 | 1,002.25 | 1,002.25 | -3.03% | 6,477,625 |
| Jun 5, 2026 | 993.00 | 1,042.00 | 983.75 | 1,033.60 | 1,033.60 | 4.60% | 4,325,836 |
| Jun 4, 2026 | 1,023.95 | 1,033.95 | 973.00 | 988.15 | 988.15 | -3.32% | 5,992,440 |
| Jun 3, 2026 | 961.00 | 1,047.00 | 960.60 | 1,022.05 | 1,022.05 | 6.40% | 13,219,930 |
| Jun 2, 2026 | 937.00 | 965.00 | 927.60 | 960.60 | 960.60 | 2.47% | 2,527,236 |
| Jun 1, 2026 | 970.00 | 975.10 | 931.00 | 937.40 | 937.40 | -2.77% | 2,576,811 |
| May 29, 2026 | 969.90 | 1,003.90 | 947.85 | 964.10 | 964.10 | 0.90% | 7,558,790 |
| May 27, 2026 | 955.40 | 977.50 | 950.00 | 955.50 | 955.50 | 0.52% | 2,225,467 |
| May 26, 2026 | 925.40 | 985.00 | 925.40 | 950.60 | 950.60 | 3.17% | 9,163,908 |
| May 25, 2026 | 891.65 | 925.00 | 876.45 | 921.40 | 921.40 | 4.25% | 3,724,909 |
| May 22, 2026 | 898.00 | 907.95 | 874.10 | 883.80 | 883.80 | -0.62% | 3,039,687 |
| May 21, 2026 | 916.00 | 921.00 | 885.00 | 889.30 | 889.30 | -2.17% | 3,264,904 |
| May 20, 2026 | 901.30 | 916.05 | 873.60 | 909.05 | 909.05 | -0.14% | 3,331,140 |
| May 19, 2026 | 913.00 | 923.20 | 902.05 | 910.30 | 910.30 | -0.01% | 2,287,419 |
| May 18, 2026 | 930.00 | 932.40 | 905.50 | 910.35 | 910.35 | -2.89% | 2,584,141 |
| May 15, 2026 | 946.80 | 965.80 | 926.05 | 937.40 | 937.40 | -0.31% | 4,124,146 |
| May 14, 2026 | 958.95 | 958.95 | 936.05 | 940.30 | 940.30 | -1.22% | 2,565,395 |
| May 13, 2026 | 927.60 | 958.80 | 914.15 | 951.95 | 951.95 | 3.00% | 4,592,129 |
| May 12, 2026 | 974.00 | 974.95 | 917.00 | 924.25 | 924.25 | -4.66% | 5,046,798 |
| May 11, 2026 | 920.00 | 989.40 | 919.00 | 969.45 | 969.45 | 5.95% | 13,473,060 |
| May 8, 2026 | 911.75 | 939.00 | 903.15 | 915.05 | 915.05 | 0.87% | 3,689,273 |
| May 7, 2026 | 900.50 | 917.20 | 894.20 | 907.20 | 907.20 | 1.08% | 2,211,556 |