Ather Energy Limited (BOM:544397)
India
· Delayed Price · Currency is INR 681.25
+8.90 (1.32%)
At close: Mar 9, 2026
Ather Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 653.05 | 684.35 | 650.35 | 681.25 | 681.25 | 1.32% | 77,685 |
| Mar 6, 2026 | 697.50 | 697.50 | 663.75 | 672.35 | 672.35 | -1.54% | 36,704 |
| Mar 5, 2026 | 701.10 | 703.55 | 674.30 | 682.85 | 682.85 | -2.57% | 70,999 |
| Mar 4, 2026 | 701.20 | 703.80 | 674.30 | 700.85 | 700.85 | -0.49% | 78,514 |
| Mar 2, 2026 | 650.75 | 710.00 | 650.75 | 704.30 | 704.30 | -0.92% | 92,941 |
| Feb 27, 2026 | 700.00 | 711.65 | 686.60 | 710.85 | 710.85 | 1.51% | 58,523 |
| Feb 26, 2026 | 706.95 | 710.00 | 686.25 | 700.25 | 700.25 | -0.93% | 148,329 |
| Feb 25, 2026 | 707.95 | 729.00 | 699.55 | 706.80 | 706.80 | 1.41% | 68,667 |
| Feb 24, 2026 | 723.70 | 723.70 | 680.80 | 696.95 | 696.95 | -2.75% | 74,382 |
| Feb 23, 2026 | 709.10 | 720.60 | 704.00 | 716.65 | 716.65 | 1.09% | 67,120 |
| Feb 20, 2026 | 727.95 | 730.00 | 702.10 | 708.90 | 708.90 | -3.22% | 43,123 |
| Feb 19, 2026 | 728.75 | 749.40 | 717.15 | 732.45 | 732.45 | 0.60% | 116,799 |
| Feb 18, 2026 | 721.40 | 732.75 | 713.60 | 728.10 | 728.10 | 0.26% | 70,327 |
| Feb 17, 2026 | 703.85 | 731.90 | 703.85 | 726.20 | 726.20 | 2.43% | 130,888 |
| Feb 16, 2026 | 707.00 | 728.00 | 698.45 | 709.00 | 709.00 | 0.16% | 49,314 |
| Feb 13, 2026 | 725.70 | 725.70 | 691.00 | 707.85 | 707.85 | -2.38% | 79,834 |
| Feb 12, 2026 | 717.35 | 742.55 | 713.95 | 725.10 | 725.10 | 1.28% | 144,317 |
| Feb 11, 2026 | 733.25 | 735.95 | 711.35 | 715.95 | 715.95 | -1.53% | 4,184,772 |
| Feb 10, 2026 | 725.25 | 736.00 | 717.35 | 727.10 | 727.10 | 0.25% | 48,489 |
| Feb 9, 2026 | 700.25 | 728.00 | 700.25 | 725.30 | 725.30 | 2.81% | 84,850 |
| Feb 6, 2026 | 706.40 | 713.00 | 695.00 | 705.50 | 705.50 | -1.27% | 103,883 |
| Feb 5, 2026 | 695.85 | 718.00 | 678.35 | 714.55 | 714.55 | 2.59% | 166,575 |
| Feb 4, 2026 | 679.70 | 703.95 | 672.20 | 696.50 | 696.50 | 2.99% | 231,789 |
| Feb 3, 2026 | 652.05 | 684.85 | 626.55 | 676.30 | 676.30 | 11.47% | 742,931 |
| Feb 2, 2026 | 629.70 | 629.70 | 599.50 | 606.70 | 606.70 | -3.01% | 108,782 |
| Feb 1, 2026 | 621.00 | 636.15 | 606.00 | 625.55 | 625.55 | 0.73% | 43,416 |
| Jan 30, 2026 | 600.05 | 630.75 | 600.05 | 621.00 | 621.00 | 3.27% | 141,987 |
| Jan 29, 2026 | 605.45 | 608.70 | 595.00 | 601.35 | 601.35 | -1.01% | 203,982 |
| Jan 28, 2026 | 616.30 | 623.55 | 602.10 | 607.50 | 607.50 | -1.88% | 90,378 |
| Jan 27, 2026 | 611.25 | 623.55 | 603.80 | 619.15 | 619.15 | -0.35% | 297,737 |
| Jan 23, 2026 | 630.15 | 635.00 | 614.05 | 621.35 | 621.35 | -1.54% | 28,022 |
| Jan 22, 2026 | 616.00 | 636.35 | 607.20 | 631.10 | 631.10 | 2.76% | 99,248 |
| Jan 21, 2026 | 593.45 | 618.65 | 588.65 | 614.15 | 614.15 | 0.97% | 179,808 |
| Jan 20, 2026 | 620.45 | 624.15 | 595.75 | 608.25 | 608.25 | -2.65% | 90,394 |
| Jan 19, 2026 | 616.25 | 629.80 | 600.60 | 624.80 | 624.80 | 0.94% | 334,760 |
| Jan 16, 2026 | 645.50 | 645.50 | 605.10 | 619.00 | 619.00 | -4.11% | 105,913 |
| Jan 14, 2026 | 656.65 | 659.25 | 637.25 | 645.50 | 645.50 | -1.46% | 88,435 |
| Jan 13, 2026 | 652.00 | 662.10 | 635.20 | 655.05 | 655.05 | 2.47% | 95,789 |
| Jan 12, 2026 | 633.95 | 644.00 | 606.40 | 639.25 | 639.25 | 1.12% | 114,468 |
| Jan 9, 2026 | 665.45 | 671.30 | 626.15 | 632.15 | 632.15 | -6.01% | 106,657 |
| Jan 8, 2026 | 693.00 | 699.05 | 662.60 | 672.60 | 672.60 | -2.93% | 171,364 |
| Jan 7, 2026 | 699.45 | 700.00 | 683.65 | 692.90 | 692.90 | -0.29% | 108,916 |
| Jan 6, 2026 | 688.95 | 707.00 | 680.00 | 694.95 | 694.95 | 1.39% | 202,822 |
| Jan 5, 2026 | 742.80 | 743.15 | 677.55 | 685.45 | 685.45 | -7.40% | 185,330 |
| Jan 2, 2026 | 738.80 | 754.30 | 734.40 | 740.25 | 740.25 | 0.09% | 131,366 |
| Jan 1, 2026 | 755.00 | 764.95 | 728.20 | 739.55 | 739.55 | -2.01% | 80,557 |
| Dec 31, 2025 | 732.50 | 760.00 | 732.50 | 754.70 | 754.70 | 3.05% | 231,445 |
| Dec 30, 2025 | 715.65 | 747.60 | 710.05 | 732.35 | 732.35 | 2.04% | 303,843 |
| Dec 29, 2025 | 709.85 | 723.20 | 700.45 | 717.70 | 717.70 | 1.11% | 55,180 |
| Dec 26, 2025 | 720.95 | 728.05 | 705.20 | 709.85 | 709.85 | -1.58% | 63,140 |
| Dec 24, 2025 | 709.75 | 738.90 | 707.45 | 721.25 | 721.25 | 2.11% | 322,471 |
| Dec 23, 2025 | 694.80 | 709.45 | 686.30 | 706.35 | 706.35 | 1.08% | 145,947 |
| Dec 22, 2025 | 704.95 | 718.50 | 689.85 | 698.80 | 698.80 | -0.19% | 90,796 |
| Dec 19, 2025 | 660.90 | 717.30 | 655.70 | 700.10 | 700.10 | 5.72% | 189,831 |
| Dec 18, 2025 | 660.00 | 673.15 | 651.05 | 662.20 | 662.20 | 0.20% | 95,098 |
| Dec 17, 2025 | 675.75 | 687.00 | 658.00 | 660.90 | 660.90 | -2.19% | 54,520 |
| Dec 16, 2025 | 680.65 | 693.30 | 672.00 | 675.70 | 675.70 | -1.44% | 148,036 |
| Dec 15, 2025 | 645.75 | 690.50 | 641.10 | 685.60 | 685.60 | 6.20% | 247,923 |
| Dec 12, 2025 | 648.75 | 659.35 | 642.10 | 645.60 | 645.60 | 0.16% | 34,927 |
| Dec 11, 2025 | 640.60 | 659.50 | 639.90 | 644.55 | 644.55 | 0.09% | 98,162 |
| Dec 10, 2025 | 652.20 | 661.50 | 637.00 | 643.95 | 643.95 | -0.78% | 157,553 |
| Dec 9, 2025 | 674.00 | 674.00 | 638.30 | 649.00 | 649.00 | -4.40% | 213,649 |
| Dec 8, 2025 | 676.65 | 683.95 | 661.55 | 678.90 | 678.90 | 0.66% | 127,750 |
| 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 |