Ather Energy Limited (NSE:ATHERENERG)
India
· Delayed Price · Currency is INR 675.20
+3.00 (0.45%)
At close: Dec 5, 2025
Ather Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 674.00 | 680.40 | 663.00 | 675.20 | 675.20 | 0.45% | 1,697,532 |
| Dec 4, 2025 | 682.30 | 696.95 | 654.80 | 672.20 | 672.20 | -1.48% | 2,315,617 |
| Dec 3, 2025 | 685.50 | 693.85 | 675.00 | 682.30 | 682.30 | -0.43% | 1,556,942 |
| Dec 2, 2025 | 708.85 | 709.80 | 680.00 | 685.25 | 685.25 | -3.33% | 2,570,834 |
| Dec 1, 2025 | 717.00 | 724.70 | 700.15 | 708.85 | 708.85 | -1.27% | 2,836,480 |
| Nov 28, 2025 | 713.00 | 722.00 | 692.50 | 717.95 | 717.95 | 1.06% | 3,843,760 |
| Nov 27, 2025 | 694.95 | 718.00 | 694.95 | 710.40 | 710.40 | 2.58% | 3,549,144 |
| Nov 26, 2025 | 683.00 | 699.30 | 671.20 | 692.50 | 692.50 | 1.10% | 2,257,179 |
| Nov 25, 2025 | 672.80 | 687.85 | 666.30 | 684.95 | 684.95 | 1.81% | 1,700,459 |
| Nov 24, 2025 | 697.00 | 701.10 | 665.00 | 672.80 | 672.80 | -3.32% | 2,718,631 |
| Nov 21, 2025 | 696.95 | 713.00 | 686.45 | 695.90 | 695.90 | -0.16% | 4,107,125 |
| Nov 20, 2025 | 685.00 | 704.00 | 670.15 | 697.00 | 697.00 | 1.75% | 4,784,453 |
| Nov 19, 2025 | 676.40 | 688.00 | 665.35 | 685.00 | 685.00 | 2.48% | 5,093,797 |
| Nov 18, 2025 | 646.55 | 679.90 | 645.55 | 668.45 | 668.45 | 3.08% | 6,312,858 |
| Nov 17, 2025 | 656.00 | 657.00 | 636.15 | 648.45 | 648.45 | -0.18% | 2,905,416 |
| Nov 14, 2025 | 641.45 | 662.00 | 623.20 | 649.60 | 649.60 | 1.63% | 5,464,288 |
| Nov 13, 2025 | 643.05 | 659.90 | 619.05 | 639.15 | 639.15 | 1.69% | 7,172,037 |
| Nov 12, 2025 | 658.00 | 659.30 | 624.00 | 628.55 | 628.55 | -4.74% | 2,972,690 |
| Nov 11, 2025 | 640.00 | 664.15 | 625.00 | 659.80 | 659.80 | 5.45% | 7,006,525 |
| Nov 10, 2025 | 653.10 | 653.85 | 615.10 | 625.70 | 625.70 | -4.42% | 5,714,254 |
| Nov 7, 2025 | 632.60 | 663.00 | 625.00 | 654.65 | 654.65 | 3.28% | 5,182,271 |
| Nov 6, 2025 | 665.05 | 665.05 | 582.05 | 633.85 | 633.85 | -4.99% | 28,107,720 |
| Nov 4, 2025 | 691.00 | 708.00 | 660.75 | 667.15 | 667.15 | -3.54% | 2,213,018 |
| Nov 3, 2025 | 700.05 | 700.05 | 686.90 | 691.65 | 691.65 | -0.04% | 1,180,308 |
| Oct 31, 2025 | 714.00 | 722.05 | 686.00 | 691.95 | 691.95 | -2.17% | 1,709,337 |
| Oct 30, 2025 | 708.35 | 721.00 | 677.45 | 707.30 | 707.30 | 0.16% | 3,128,104 |
| Oct 29, 2025 | 740.00 | 742.00 | 700.20 | 706.20 | 706.20 | -4.09% | 2,376,591 |
| Oct 28, 2025 | 748.90 | 765.90 | 731.00 | 736.35 | 736.35 | 0.27% | 4,132,281 |
| Oct 27, 2025 | 705.00 | 749.45 | 705.00 | 734.35 | 734.35 | 3.97% | 5,506,352 |
| Oct 24, 2025 | 738.85 | 747.45 | 693.30 | 706.30 | 706.30 | -3.70% | 4,914,129 |
| Oct 23, 2025 | 770.00 | 773.50 | 713.70 | 733.40 | 733.40 | -4.24% | 6,165,372 |
| Oct 21, 2025 | 735.00 | 790.00 | 726.20 | 765.85 | 765.85 | 6.04% | 3,216,919 |
| Oct 20, 2025 | 688.00 | 730.45 | 683.00 | 722.20 | 722.20 | 4.17% | 4,661,258 |
| Oct 17, 2025 | 680.00 | 703.00 | 672.00 | 693.30 | 693.30 | 0.69% | 7,026,025 |
| Oct 16, 2025 | 638.00 | 694.90 | 637.95 | 688.55 | 688.55 | 8.35% | 15,041,090 |
| Oct 15, 2025 | 618.00 | 661.70 | 612.45 | 635.50 | 635.50 | 3.33% | 5,974,698 |
| Oct 14, 2025 | 614.00 | 627.35 | 603.80 | 615.00 | 615.00 | 0.58% | 2,448,761 |
| Oct 13, 2025 | 596.55 | 623.40 | 595.85 | 611.45 | 611.45 | 2.79% | 4,112,180 |
| Oct 10, 2025 | 625.75 | 625.75 | 592.00 | 594.85 | 594.85 | -4.68% | 2,935,522 |
| Oct 9, 2025 | 640.00 | 644.85 | 621.35 | 624.05 | 624.05 | -2.36% | 2,224,905 |
| Oct 8, 2025 | 630.00 | 679.00 | 624.00 | 639.15 | 639.15 | 1.44% | 8,286,039 |
| Oct 7, 2025 | 621.00 | 639.90 | 615.50 | 630.05 | 630.05 | 1.48% | 3,995,656 |
| Oct 6, 2025 | 591.80 | 624.90 | 582.00 | 620.85 | 620.85 | 4.70% | 3,979,396 |
| Oct 3, 2025 | 589.50 | 609.50 | 585.55 | 593.00 | 593.00 | 0.99% | 2,593,675 |
| Oct 1, 2025 | 568.00 | 598.80 | 565.45 | 587.20 | 587.20 | 3.84% | 2,936,283 |
| Sep 30, 2025 | 579.75 | 580.45 | 556.50 | 565.50 | 565.50 | -2.58% | 1,627,211 |
| Sep 29, 2025 | 545.90 | 587.95 | 542.50 | 580.50 | 580.50 | 7.52% | 3,903,208 |
| Sep 26, 2025 | 552.05 | 565.75 | 537.45 | 539.90 | 539.90 | -3.10% | 2,318,093 |
| Sep 25, 2025 | 581.50 | 581.50 | 534.50 | 557.20 | 557.20 | -4.24% | 3,574,883 |
| Sep 24, 2025 | 572.60 | 592.00 | 568.50 | 581.85 | 581.85 | 1.62% | 1,874,021 |
| Sep 23, 2025 | 593.90 | 594.45 | 566.00 | 572.60 | 572.60 | -3.20% | 1,909,319 |
| Sep 22, 2025 | 583.60 | 614.40 | 580.35 | 591.55 | 591.55 | 1.21% | 3,437,632 |
| Sep 19, 2025 | 560.00 | 589.00 | 557.10 | 584.50 | 584.50 | 3.91% | 2,683,018 |
| Sep 18, 2025 | 573.00 | 573.00 | 557.00 | 562.50 | 562.50 | -1.32% | 1,245,500 |
| Sep 17, 2025 | 561.85 | 587.00 | 559.95 | 570.00 | 570.00 | 2.46% | 4,337,300 |
| Sep 16, 2025 | 550.00 | 559.50 | 548.50 | 556.30 | 556.30 | 1.71% | 1,799,189 |
| Sep 15, 2025 | 546.05 | 560.75 | 542.80 | 546.95 | 546.95 | 0.81% | 2,906,042 |
| Sep 12, 2025 | 544.95 | 551.75 | 537.55 | 542.55 | 542.55 | 0.11% | 2,298,895 |
| Sep 11, 2025 | 545.10 | 554.80 | 529.20 | 541.95 | 541.95 | 0.07% | 3,790,172 |
| Sep 10, 2025 | 576.15 | 578.80 | 522.05 | 541.55 | 541.55 | -5.53% | 9,281,402 |
| Sep 9, 2025 | 525.40 | 603.00 | 522.00 | 573.25 | 573.25 | 10.19% | 6,958,106 |
| Sep 8, 2025 | 501.50 | 549.65 | 492.70 | 520.25 | 520.25 | 4.19% | 9,863,869 |
| Sep 5, 2025 | 489.90 | 508.80 | 488.35 | 499.35 | 499.35 | 2.53% | 2,637,989 |
| Sep 4, 2025 | 504.90 | 507.30 | 485.00 | 487.05 | 487.05 | -2.71% | 1,972,024 |
| Sep 3, 2025 | 499.10 | 510.35 | 491.90 | 500.60 | 500.60 | 0.79% | 4,527,758 |
| Sep 2, 2025 | 491.90 | 500.00 | 481.10 | 496.70 | 496.70 | 2.03% | 5,731,260 |
| Sep 1, 2025 | 465.05 | 512.80 | 445.30 | 486.80 | 486.80 | 8.14% | 20,738,470 |
| Aug 29, 2025 | 430.00 | 459.00 | 421.60 | 450.15 | 450.15 | 4.64% | 3,123,592 |
| Aug 28, 2025 | 434.85 | 438.60 | 426.40 | 430.20 | 430.20 | -0.30% | 1,179,714 |
| Aug 26, 2025 | 417.95 | 451.00 | 413.30 | 431.50 | 431.50 | 3.30% | 4,280,682 |
| Aug 25, 2025 | 425.00 | 430.80 | 415.15 | 417.70 | 417.70 | 0.11% | 1,224,907 |
| Aug 22, 2025 | 417.80 | 431.40 | 414.50 | 417.25 | 417.25 | 0.28% | 1,188,579 |
| Aug 21, 2025 | 420.75 | 424.70 | 407.70 | 416.10 | 416.10 | -0.13% | 1,152,936 |
| Aug 20, 2025 | 436.05 | 436.05 | 412.85 | 416.65 | 416.65 | -4.43% | 1,578,507 |
| Aug 19, 2025 | 417.20 | 450.00 | 412.05 | 435.95 | 435.95 | 5.21% | 2,735,287 |
| Aug 18, 2025 | 426.75 | 426.75 | 412.00 | 414.35 | 414.35 | -0.50% | 513,787 |
| Aug 14, 2025 | 415.75 | 426.00 | 412.80 | 416.45 | 416.45 | 1.01% | 716,306 |
| Aug 13, 2025 | 405.00 | 421.00 | 404.05 | 412.30 | 412.30 | 2.79% | 2,155,564 |
| Aug 12, 2025 | 420.05 | 420.05 | 398.20 | 401.10 | 401.10 | -4.84% | 988,861 |
| Aug 11, 2025 | 427.05 | 427.95 | 414.05 | 421.50 | 421.50 | -1.14% | 1,655,257 |
| Aug 8, 2025 | 401.00 | 433.55 | 398.05 | 426.35 | 426.35 | 7.11% | 7,331,171 |
| Aug 7, 2025 | 385.90 | 400.75 | 382.35 | 398.05 | 398.05 | 3.27% | 2,059,119 |
| Aug 6, 2025 | 393.00 | 393.90 | 380.00 | 385.45 | 385.45 | -1.61% | 1,196,611 |
| Aug 5, 2025 | 400.95 | 410.00 | 380.75 | 391.75 | 391.75 | -1.06% | 5,442,351 |
| Aug 4, 2025 | 353.55 | 414.65 | 349.35 | 395.95 | 395.95 | 14.01% | 7,920,817 |
| Aug 1, 2025 | 352.00 | 355.20 | 345.35 | 347.30 | 347.30 | -0.87% | 814,570 |
| Jul 31, 2025 | 344.25 | 351.70 | 337.40 | 350.35 | 350.35 | 1.32% | 826,869 |
| Jul 30, 2025 | 353.80 | 358.25 | 336.55 | 345.80 | 345.80 | 0.30% | 2,829,538 |
| Jul 29, 2025 | 338.90 | 347.40 | 336.35 | 344.75 | 344.75 | 1.73% | 465,160 |
| Jul 28, 2025 | 334.45 | 341.00 | 329.20 | 338.90 | 338.90 | 1.38% | 492,737 |
| Jul 25, 2025 | 333.00 | 342.05 | 330.00 | 334.30 | 334.30 | 1.12% | 976,743 |
| Jul 24, 2025 | 337.70 | 337.70 | 329.50 | 330.60 | 330.60 | -1.45% | 188,949 |
| Jul 23, 2025 | 337.00 | 338.75 | 333.15 | 335.45 | 335.45 | -0.46% | 159,185 |
| Jul 22, 2025 | 337.75 | 341.40 | 334.65 | 337.00 | 337.00 | 0.03% | 232,344 |
| Jul 21, 2025 | 342.00 | 343.10 | 332.55 | 336.90 | 336.90 | -1.29% | 359,260 |
| Jul 18, 2025 | 351.30 | 352.35 | 340.40 | 341.30 | 341.30 | -2.85% | 415,916 |
| Jul 17, 2025 | 349.70 | 357.45 | 343.85 | 351.30 | 351.30 | 3.37% | 1,541,204 |
| Jul 16, 2025 | 344.70 | 348.40 | 338.55 | 339.85 | 339.85 | -0.99% | 315,915 |
| Jul 15, 2025 | 346.85 | 349.00 | 342.00 | 343.25 | 343.25 | -0.22% | 515,489 |
| Jul 14, 2025 | 335.00 | 354.90 | 330.10 | 344.00 | 344.00 | 3.49% | 2,192,694 |