Ather Energy Limited (BOM:544397)
India
· Delayed Price · Currency is INR 670.25
-10.15 (-1.49%)
At close: Dec 4, 2025
Ather Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 672.30 | 680.65 | 663.25 | 674.45 | 674.45 | 0.63% | 51,086 |
| Dec 4, 2025 | 685.85 | 696.25 | 661.40 | 670.25 | 670.25 | -1.49% | 110,612 |
| Dec 3, 2025 | 687.75 | 691.65 | 667.20 | 680.40 | 680.40 | -0.65% | 66,961 |
| Dec 2, 2025 | 709.00 | 709.00 | 680.05 | 684.85 | 684.85 | -3.30% | 104,423 |
| Dec 1, 2025 | 718.50 | 724.90 | 701.70 | 708.25 | 708.25 | -1.43% | 185,590 |
| Nov 28, 2025 | 714.00 | 721.00 | 692.15 | 718.50 | 718.50 | 1.07% | 176,173 |
| Nov 27, 2025 | 693.45 | 718.30 | 693.45 | 710.90 | 710.90 | 2.66% | 134,450 |
| Nov 26, 2025 | 684.00 | 699.00 | 670.20 | 692.45 | 692.45 | 1.02% | 180,915 |
| Nov 25, 2025 | 675.25 | 687.05 | 668.00 | 685.45 | 685.45 | 2.07% | 79,462 |
| Nov 24, 2025 | 699.55 | 701.00 | 666.00 | 671.55 | 671.55 | -3.40% | 130,104 |
| Nov 21, 2025 | 694.90 | 712.50 | 686.70 | 695.20 | 695.20 | -0.56% | 314,361 |
| Nov 20, 2025 | 685.10 | 703.00 | 670.40 | 699.15 | 699.15 | 2.09% | 196,438 |
| Nov 19, 2025 | 675.00 | 687.65 | 663.80 | 684.85 | 684.85 | 2.45% | 426,634 |
| Nov 18, 2025 | 647.85 | 679.60 | 646.05 | 668.45 | 668.45 | 3.01% | 570,775 |
| Nov 17, 2025 | 655.00 | 656.05 | 638.00 | 648.90 | 648.90 | -0.21% | 202,524 |
| Nov 14, 2025 | 639.60 | 662.40 | 623.00 | 650.25 | 650.25 | 1.68% | 398,244 |
| Nov 13, 2025 | 640.40 | 659.85 | 623.00 | 639.50 | 639.50 | 1.66% | 2,646,577 |
| Nov 12, 2025 | 659.05 | 659.05 | 624.35 | 629.05 | 629.05 | -4.68% | 328,602 |
| Nov 11, 2025 | 637.05 | 663.90 | 625.10 | 659.95 | 659.95 | 5.58% | 402,618 |
| Nov 10, 2025 | 655.15 | 655.20 | 615.00 | 625.10 | 625.10 | -4.52% | 374,439 |
| Nov 7, 2025 | 631.65 | 662.90 | 624.75 | 654.70 | 654.70 | 3.16% | 364,190 |
| Nov 6, 2025 | 666.50 | 666.50 | 582.35 | 634.65 | 634.65 | -4.93% | 16,398,950 |
| Nov 4, 2025 | 691.65 | 708.20 | 661.25 | 667.55 | 667.55 | -3.39% | 141,681 |
| Nov 3, 2025 | 702.95 | 702.95 | 686.45 | 691.00 | 691.00 | -0.08% | 58,783 |
| Oct 31, 2025 | 717.70 | 722.45 | 686.50 | 691.55 | 691.55 | -2.29% | 163,287 |
| Oct 30, 2025 | 710.00 | 720.25 | 677.05 | 707.75 | 707.75 | 0.11% | 298,198 |
| Oct 29, 2025 | 743.30 | 743.30 | 700.45 | 706.95 | 706.95 | -3.99% | 115,135 |
| Oct 28, 2025 | 748.80 | 766.00 | 731.25 | 736.30 | 736.30 | 0.31% | 189,807 |
| Oct 27, 2025 | 705.90 | 749.40 | 705.90 | 734.00 | 734.00 | 3.94% | 270,295 |
| Oct 24, 2025 | 737.05 | 744.25 | 693.60 | 706.15 | 706.15 | -3.67% | 299,965 |
| Oct 23, 2025 | 770.00 | 773.75 | 713.75 | 733.05 | 733.05 | -4.43% | 560,582 |
| Oct 21, 2025 | 735.95 | 790.00 | 725.05 | 767.05 | 767.05 | 6.22% | 208,416 |
| Oct 20, 2025 | 689.70 | 730.45 | 683.50 | 722.10 | 722.10 | 4.20% | 222,452 |
| Oct 17, 2025 | 677.00 | 702.90 | 672.60 | 693.00 | 693.00 | 0.67% | 407,904 |
| Oct 16, 2025 | 636.15 | 694.95 | 636.15 | 688.40 | 688.40 | 8.30% | 981,782 |
| Oct 15, 2025 | 616.35 | 661.20 | 612.80 | 635.65 | 635.65 | 3.40% | 261,775 |
| Oct 14, 2025 | 616.35 | 627.10 | 604.00 | 614.75 | 614.75 | 0.53% | 218,584 |
| Oct 13, 2025 | 600.60 | 623.00 | 595.80 | 611.50 | 611.50 | 2.76% | 303,609 |
| Oct 10, 2025 | 624.40 | 628.00 | 591.15 | 595.05 | 595.05 | -4.61% | 144,973 |
| Oct 9, 2025 | 643.60 | 645.15 | 621.30 | 623.80 | 623.80 | -2.48% | 216,057 |
| Oct 8, 2025 | 630.00 | 678.50 | 624.70 | 639.65 | 639.65 | 1.60% | 526,742 |
| Oct 7, 2025 | 620.75 | 639.90 | 615.20 | 629.55 | 629.55 | 1.45% | 380,006 |
| Oct 6, 2025 | 605.70 | 624.55 | 582.10 | 620.55 | 620.55 | 4.78% | 261,373 |
| Oct 3, 2025 | 587.55 | 609.40 | 584.85 | 592.25 | 592.25 | 0.81% | 235,467 |
| Oct 1, 2025 | 567.45 | 598.50 | 566.00 | 587.50 | 587.50 | 3.91% | 155,295 |
| Sep 30, 2025 | 579.05 | 579.05 | 556.10 | 565.40 | 565.40 | -2.66% | 143,776 |
| Sep 29, 2025 | 549.85 | 587.45 | 542.20 | 580.85 | 580.85 | 7.60% | 180,520 |
| Sep 26, 2025 | 554.55 | 565.40 | 538.00 | 539.80 | 539.80 | -3.07% | 119,802 |
| Sep 25, 2025 | 575.55 | 580.60 | 535.00 | 556.90 | 556.90 | -4.26% | 166,271 |
| Sep 24, 2025 | 573.50 | 591.70 | 569.20 | 581.65 | 581.65 | 1.39% | 171,249 |
| Sep 23, 2025 | 597.35 | 597.35 | 566.40 | 573.65 | 573.65 | -2.92% | 106,801 |
| Sep 22, 2025 | 589.80 | 614.75 | 579.45 | 590.90 | 590.90 | 1.11% | 359,837 |
| Sep 19, 2025 | 561.60 | 589.00 | 557.00 | 584.40 | 584.40 | 3.91% | 144,547 |
| Sep 18, 2025 | 572.05 | 573.55 | 557.00 | 562.40 | 562.40 | -1.40% | 145,811 |
| Sep 17, 2025 | 564.80 | 586.85 | 559.65 | 570.40 | 570.40 | 2.52% | 407,049 |
| Sep 16, 2025 | 547.15 | 559.20 | 547.15 | 556.40 | 556.40 | 1.70% | 149,506 |
| Sep 15, 2025 | 547.05 | 560.15 | 543.00 | 547.10 | 547.10 | 0.80% | 316,027 |
| Sep 12, 2025 | 549.80 | 551.60 | 537.75 | 542.75 | 542.75 | 0.16% | 158,450 |
| Sep 11, 2025 | 547.10 | 555.00 | 530.65 | 541.90 | 541.90 | 0.06% | 346,412 |
| Sep 10, 2025 | 579.70 | 579.70 | 521.75 | 541.60 | 541.60 | -5.18% | 734,294 |
| Sep 9, 2025 | 525.20 | 602.70 | 522.20 | 571.20 | 571.20 | 9.74% | 519,290 |
| Sep 8, 2025 | 504.15 | 549.15 | 492.45 | 520.50 | 520.50 | 4.24% | 825,225 |
| Sep 5, 2025 | 496.90 | 508.50 | 488.35 | 499.35 | 499.35 | 2.48% | 191,243 |
| Sep 4, 2025 | 509.45 | 509.45 | 485.00 | 487.25 | 487.25 | -2.48% | 106,950 |
| Sep 3, 2025 | 498.40 | 510.70 | 485.00 | 499.65 | 499.65 | 0.47% | 243,058 |
| Sep 2, 2025 | 491.40 | 500.30 | 481.25 | 497.30 | 497.30 | 2.22% | 353,327 |
| Sep 1, 2025 | 459.05 | 512.75 | 445.60 | 486.50 | 486.50 | 8.18% | 1,483,667 |
| Aug 29, 2025 | 432.85 | 458.60 | 422.00 | 449.70 | 449.70 | 4.54% | 165,932 |
| Aug 28, 2025 | 432.20 | 439.70 | 426.65 | 430.15 | 430.15 | -0.39% | 91,907 |
| Aug 26, 2025 | 417.55 | 450.45 | 413.25 | 431.85 | 431.85 | 3.52% | 210,609 |
| Aug 25, 2025 | 428.90 | 430.70 | 415.15 | 417.15 | 417.15 | 0.08% | 72,988 |
| Aug 22, 2025 | 419.35 | 431.00 | 414.80 | 416.80 | 416.80 | 0.29% | 79,102 |
| Aug 21, 2025 | 420.60 | 425.00 | 408.00 | 415.60 | 415.60 | -0.19% | 59,025 |
| Aug 20, 2025 | 437.70 | 437.70 | 412.15 | 416.40 | 416.40 | -4.95% | 142,314 |
| Aug 19, 2025 | 415.80 | 446.35 | 412.10 | 438.10 | 438.10 | 5.74% | 94,370 |
| Aug 18, 2025 | 425.30 | 426.00 | 412.25 | 414.30 | 414.30 | -0.44% | 27,625 |
| Aug 14, 2025 | 414.70 | 425.70 | 411.55 | 416.15 | 416.15 | 0.92% | 52,737 |
| Aug 13, 2025 | 401.65 | 420.55 | 401.65 | 412.35 | 412.35 | 2.87% | 63,462 |
| Aug 12, 2025 | 423.90 | 423.90 | 398.20 | 400.85 | 400.85 | -4.60% | 38,721 |
| Aug 11, 2025 | 426.85 | 427.25 | 414.00 | 420.20 | 420.20 | -1.57% | 103,597 |
| Aug 8, 2025 | 400.00 | 432.90 | 398.00 | 426.90 | 426.90 | 7.22% | 390,214 |
| Aug 7, 2025 | 389.95 | 401.00 | 382.60 | 398.15 | 398.15 | 3.38% | 56,039 |
| Aug 6, 2025 | 393.75 | 393.75 | 380.00 | 385.15 | 385.15 | -1.36% | 57,083 |
| Aug 5, 2025 | 403.85 | 409.15 | 380.80 | 390.45 | 390.45 | -2.20% | 601,655 |
| Aug 4, 2025 | 353.00 | 416.70 | 349.90 | 399.25 | 399.25 | 14.97% | 377,843 |
| Aug 1, 2025 | 351.05 | 355.30 | 345.35 | 347.25 | 347.25 | -0.86% | 84,905 |
| Jul 31, 2025 | 344.95 | 351.95 | 335.90 | 350.25 | 350.25 | 1.24% | 103,291 |
| Jul 30, 2025 | 354.80 | 358.05 | 336.45 | 345.95 | 345.95 | 0.14% | 182,129 |
| Jul 29, 2025 | 341.55 | 347.45 | 336.80 | 345.45 | 345.45 | 1.81% | 52,057 |
| Jul 28, 2025 | 336.85 | 340.45 | 329.15 | 339.30 | 339.30 | 1.68% | 18,360 |
| Jul 25, 2025 | 335.50 | 342.00 | 331.55 | 333.70 | 333.70 | 1.04% | 24,571 |
| Jul 24, 2025 | 335.60 | 338.00 | 329.55 | 330.25 | 330.25 | -1.51% | 11,655 |
| Jul 23, 2025 | 332.25 | 339.75 | 332.25 | 335.30 | 335.30 | -0.37% | 10,665 |
| Jul 22, 2025 | 341.45 | 341.45 | 334.85 | 336.55 | 336.55 | -0.04% | 6,715 |
| Jul 21, 2025 | 340.25 | 343.30 | 332.90 | 336.70 | 336.70 | -1.39% | 47,722 |
| Jul 18, 2025 | 350.15 | 352.95 | 340.50 | 341.45 | 341.45 | -2.47% | 23,805 |
| Jul 17, 2025 | 348.05 | 358.80 | 344.05 | 350.10 | 350.10 | 2.99% | 159,060 |
| Jul 16, 2025 | 343.10 | 348.00 | 338.20 | 339.95 | 339.95 | -0.87% | 15,231 |
| Jul 15, 2025 | 343.15 | 348.90 | 342.00 | 342.95 | 342.95 | -0.28% | 23,613 |
| Jul 14, 2025 | 332.60 | 354.10 | 330.05 | 343.90 | 343.90 | 3.46% | 172,487 |