Ather Energy Limited (NSE:ATHERENERG)
India · Delayed Price · Currency is INR 1,717.70
+101.40 (6.27%)
Aug 31, 2026, 3:15 PM IST
Ather Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |