Ather Energy Limited (NSE:ATHERENERG)
India · Delayed Price · Currency is INR 1,499.80
-44.00 (-2.85%)
Sep 23, 2026, 3:15 PM IST
Ather Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 1,457.00 | 1,471.30 | 1,433.30 | 1,462.00 | 1,462.00 | 0.86% | 1,560,133 |
| Aug 20, 2026 | 1,445.50 | 1,467.00 | 1,421.70 | 1,449.60 | 1,449.60 | 0.79% | 1,720,215 |
| Aug 19, 2026 | 1,468.10 | 1,473.30 | 1,431.00 | 1,438.20 | 1,438.20 | -1.88% | 1,688,332 |
| Aug 18, 2026 | 1,484.70 | 1,504.00 | 1,455.00 | 1,465.80 | 1,465.80 | -1.31% | 2,760,706 |
| Aug 17, 2026 | 1,511.50 | 1,533.00 | 1,475.00 | 1,485.20 | 1,485.20 | -1.74% | 2,475,472 |
| Aug 14, 2026 | 1,530.00 | 1,541.00 | 1,501.90 | 1,511.50 | 1,511.50 | -0.98% | 2,250,949 |
| Aug 13, 2026 | 1,575.00 | 1,575.00 | 1,500.10 | 1,526.50 | 1,526.50 | -2.73% | 4,013,245 |
| Aug 12, 2026 | 1,531.70 | 1,580.00 | 1,511.10 | 1,569.40 | 1,569.40 | 2.88% | 4,521,175 |
| Aug 11, 2026 | 1,472.40 | 1,534.80 | 1,472.00 | 1,525.40 | 1,525.40 | 4.04% | 4,867,021 |
| Aug 10, 2026 | 1,488.00 | 1,520.00 | 1,457.00 | 1,466.20 | 1,466.20 | -1.03% | 3,972,989 |
| Aug 7, 2026 | 1,450.00 | 1,508.00 | 1,446.00 | 1,481.50 | 1,481.50 | 1.95% | 4,646,531 |
| Aug 6, 2026 | 1,470.80 | 1,505.00 | 1,440.00 | 1,453.20 | 1,453.20 | -1.20% | 4,844,393 |
| Aug 5, 2026 | 1,465.00 | 1,479.50 | 1,405.00 | 1,470.80 | 1,470.80 | 1.41% | 6,958,528 |
| Aug 4, 2026 | 1,341.20 | 1,500.00 | 1,336.50 | 1,450.40 | 1,450.40 | 13.96% | 23,853,424 |
| Aug 3, 2026 | 1,269.00 | 1,289.90 | 1,242.00 | 1,272.70 | 1,272.70 | 0.98% | 3,918,512 |
| Jul 31, 2026 | 1,247.00 | 1,274.60 | 1,232.10 | 1,260.30 | 1,260.30 | 1.56% | 3,182,495 |
| Jul 30, 2026 | 1,253.00 | 1,265.90 | 1,232.50 | 1,240.90 | 1,240.90 | -0.42% | 2,463,994 |
| Jul 29, 2026 | 1,207.20 | 1,252.00 | 1,191.10 | 1,246.10 | 1,246.10 | 3.67% | 3,306,087 |
| Jul 28, 2026 | 1,213.00 | 1,229.00 | 1,196.10 | 1,202.00 | 1,202.00 | -1.06% | 2,067,763 |
| Jul 27, 2026 | 1,214.90 | 1,233.90 | 1,196.50 | 1,214.90 | 1,214.90 | 0.51% | 1,911,132 |
| Jul 24, 2026 | 1,224.10 | 1,224.70 | 1,188.10 | 1,208.70 | 1,208.70 | -1.99% | 3,613,338 |
| Jul 23, 2026 | 1,268.20 | 1,271.50 | 1,221.20 | 1,233.20 | 1,233.20 | -2.76% | 2,619,436 |
| Jul 22, 2026 | 1,290.00 | 1,312.00 | 1,262.00 | 1,268.20 | 1,268.20 | -1.57% | 2,691,508 |
| Jul 21, 2026 | 1,302.70 | 1,315.80 | 1,257.10 | 1,288.40 | 1,288.40 | -0.64% | 3,844,546 |
| Jul 20, 2026 | 1,282.20 | 1,333.90 | 1,272.60 | 1,296.70 | 1,296.70 | 1.13% | 5,275,779 |
| 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 |