Ather Energy Limited (NSE:ATHERENERG)
India · Delayed Price · Currency is INR 1,002.90
-30.70 (-2.97%)
Jun 8, 2026, 3:30 PM IST
Ather Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 953.00 | 954.45 | 890.05 | 897.55 | 897.55 | -4.29% | 4,949,900 |
| May 5, 2026 | 937.70 | 982.35 | 906.80 | 937.80 | 937.80 | 0.41% | 9,168,412 |
| May 4, 2026 | 946.00 | 949.75 | 896.20 | 934.00 | 934.00 | -0.09% | 3,763,893 |
| Apr 30, 2026 | 942.90 | 947.75 | 924.00 | 934.85 | 934.85 | -0.38% | 1,991,317 |
| Apr 29, 2026 | 942.00 | 954.90 | 931.70 | 938.40 | 938.40 | 0.78% | 1,930,567 |
| Apr 28, 2026 | 951.00 | 971.15 | 923.70 | 931.15 | 931.15 | -1.07% | 3,723,757 |
| Apr 27, 2026 | 887.90 | 954.60 | 884.00 | 941.20 | 941.20 | 6.59% | 4,710,737 |
| Apr 24, 2026 | 901.45 | 909.85 | 865.30 | 883.00 | 883.00 | -1.72% | 3,204,736 |
| Apr 23, 2026 | 905.50 | 944.70 | 892.60 | 898.45 | 898.45 | -0.78% | 7,003,873 |
| Apr 22, 2026 | 894.45 | 917.80 | 890.05 | 905.50 | 905.50 | 1.05% | 5,376,605 |
| Apr 21, 2026 | 893.75 | 906.35 | 875.50 | 896.10 | 896.10 | 0.75% | 4,508,126 |
| Apr 20, 2026 | 849.75 | 918.95 | 835.65 | 889.45 | 889.45 | 4.52% | 14,794,060 |
| Apr 17, 2026 | 868.00 | 881.20 | 845.10 | 850.95 | 850.95 | -1.75% | 3,982,070 |
| Apr 16, 2026 | 886.90 | 887.00 | 863.10 | 866.10 | 866.10 | -0.57% | 3,962,596 |
| Apr 15, 2026 | 933.95 | 938.25 | 861.30 | 871.05 | 871.05 | -4.05% | 10,060,020 |
| Apr 13, 2026 | 863.05 | 948.00 | 855.40 | 907.85 | 907.85 | 5.19% | 27,333,390 |
| Apr 10, 2026 | 835.00 | 875.45 | 830.35 | 863.05 | 863.05 | 5.22% | 8,455,968 |
| Apr 9, 2026 | 774.00 | 833.35 | 772.00 | 820.25 | 820.25 | 6.43% | 8,948,018 |
| Apr 8, 2026 | 781.35 | 789.45 | 765.20 | 770.70 | 770.70 | 1.27% | 2,244,466 |
| Apr 7, 2026 | 780.95 | 796.50 | 740.35 | 761.00 | 761.00 | -3.03% | 2,233,788 |
| Apr 6, 2026 | 760.00 | 793.20 | 752.70 | 784.80 | 784.80 | 2.97% | 2,602,245 |
| Apr 2, 2026 | 760.80 | 774.90 | 745.00 | 762.15 | 762.15 | -1.15% | 1,574,299 |
| Apr 1, 2026 | 780.00 | 783.85 | 753.00 | 771.05 | 771.05 | 2.26% | 2,166,641 |
| Mar 30, 2026 | 796.35 | 805.00 | 742.15 | 754.00 | 754.00 | -5.32% | 3,620,394 |
| Mar 27, 2026 | 772.80 | 802.90 | 759.05 | 796.35 | 796.35 | 2.54% | 4,166,172 |
| Mar 25, 2026 | 763.00 | 794.85 | 762.20 | 776.65 | 776.65 | 2.60% | 2,971,815 |
| Mar 24, 2026 | 764.00 | 772.40 | 750.10 | 757.00 | 757.00 | 1.06% | 2,447,156 |
| Mar 23, 2026 | 789.00 | 789.00 | 717.05 | 749.05 | 749.05 | -4.04% | 4,878,841 |