Ather Energy Limited (NSE:ATHERENERG)
India
· Delayed Price · Currency is INR 681.70
+7.65 (1.13%)
At close: Mar 9, 2026
Ather Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 660.00 | 667.00 | 650.60 | 657.90 | - | -2.40% | 374,904 |
| Mar 6, 2026 | 680.30 | 687.80 | 662.90 | 674.05 | 674.05 | -1.50% | 752,277 |
| Mar 5, 2026 | 701.00 | 703.20 | 673.10 | 684.30 | 684.30 | -2.38% | 1,712,935 |
| Mar 4, 2026 | 699.05 | 704.90 | 673.80 | 701.00 | 701.00 | -0.57% | 1,637,001 |
| Mar 2, 2026 | 680.00 | 710.10 | 674.00 | 705.00 | 705.00 | -0.83% | 1,950,250 |
| Feb 27, 2026 | 698.85 | 712.70 | 686.75 | 710.90 | 710.90 | 1.51% | 1,409,206 |
| Feb 26, 2026 | 710.45 | 710.50 | 686.00 | 700.30 | 700.30 | -0.85% | 2,048,529 |
| Feb 25, 2026 | 706.00 | 729.30 | 699.10 | 706.30 | 706.30 | 1.07% | 1,389,510 |
| Feb 24, 2026 | 714.05 | 715.35 | 680.00 | 698.85 | 698.85 | -2.69% | 1,945,327 |
| Feb 23, 2026 | 709.95 | 720.80 | 705.20 | 718.15 | 718.15 | 1.32% | 838,251 |
| Feb 20, 2026 | 727.00 | 730.40 | 702.00 | 708.80 | 708.80 | -3.39% | 1,059,652 |
| Feb 19, 2026 | 728.00 | 749.50 | 717.00 | 733.70 | 733.70 | 0.71% | 2,895,730 |
| Feb 18, 2026 | 726.30 | 733.85 | 713.45 | 728.50 | 728.50 | 0.30% | 1,173,105 |
| Feb 17, 2026 | 710.00 | 731.95 | 703.45 | 726.35 | 726.35 | 2.45% | 1,119,344 |
| Feb 16, 2026 | 706.00 | 728.85 | 697.25 | 708.95 | 708.95 | 0.10% | 998,139 |
| Feb 13, 2026 | 715.25 | 717.05 | 691.25 | 708.25 | 708.25 | -2.41% | 1,945,549 |
| Feb 12, 2026 | 722.95 | 742.85 | 714.40 | 725.75 | 725.75 | 1.33% | 1,717,671 |
| Feb 11, 2026 | 730.50 | 736.55 | 710.25 | 716.25 | 716.25 | -1.55% | 1,555,260 |
| Feb 10, 2026 | 726.00 | 736.00 | 717.00 | 727.55 | 727.55 | 0.21% | 922,362 |
| Feb 9, 2026 | 706.95 | 729.00 | 702.15 | 726.05 | 726.05 | 2.83% | 1,038,049 |
| Feb 6, 2026 | 710.70 | 713.60 | 695.00 | 706.10 | 706.10 | -1.18% | 1,087,231 |
| Feb 5, 2026 | 694.10 | 718.00 | 678.20 | 714.50 | 714.50 | 2.65% | 1,670,941 |
| Feb 4, 2026 | 678.95 | 704.40 | 672.60 | 696.05 | 696.05 | 2.98% | 2,423,190 |
| Feb 3, 2026 | 654.00 | 684.85 | 625.95 | 675.90 | 675.90 | 11.43% | 7,390,281 |
| Feb 2, 2026 | 626.00 | 627.85 | 599.30 | 606.55 | 606.55 | -3.11% | 1,807,314 |
| Feb 1, 2026 | 621.00 | 637.10 | 605.50 | 626.00 | 626.00 | 0.76% | 734,872 |
| Jan 30, 2026 | 601.35 | 631.00 | 600.50 | 621.25 | 621.25 | 3.31% | 1,137,970 |
| Jan 29, 2026 | 606.00 | 609.30 | 594.60 | 601.35 | 601.35 | -0.99% | 967,775 |
| Jan 28, 2026 | 618.00 | 623.95 | 602.30 | 607.35 | 607.35 | -1.90% | 1,107,075 |
| Jan 27, 2026 | 614.65 | 627.90 | 604.35 | 619.10 | 619.10 | -0.34% | 929,567 |
| Jan 23, 2026 | 634.60 | 634.60 | 614.00 | 621.20 | 621.20 | -1.65% | 957,315 |
| Jan 22, 2026 | 616.90 | 639.65 | 607.00 | 631.65 | 631.65 | 3.00% | 1,163,769 |
| Jan 21, 2026 | 597.00 | 619.00 | 589.00 | 613.25 | 613.25 | 1.05% | 1,484,970 |
| Jan 20, 2026 | 620.00 | 624.10 | 595.05 | 606.90 | 606.90 | -2.97% | 1,941,428 |
| Jan 19, 2026 | 615.00 | 630.00 | 600.85 | 625.50 | 625.50 | 1.09% | 1,745,003 |
| Jan 16, 2026 | 645.00 | 645.00 | 605.05 | 618.75 | 618.75 | -4.31% | 2,356,991 |
| Jan 14, 2026 | 659.60 | 659.90 | 637.15 | 646.60 | 646.60 | -1.03% | 1,168,689 |
| Jan 13, 2026 | 649.25 | 661.95 | 635.20 | 653.35 | 653.35 | 2.20% | 1,878,212 |
| Jan 12, 2026 | 633.30 | 644.00 | 606.15 | 639.30 | 639.30 | 0.95% | 2,234,389 |
| Jan 9, 2026 | 672.65 | 672.65 | 625.00 | 633.30 | 633.30 | -5.86% | 1,813,986 |
| Jan 8, 2026 | 692.45 | 699.60 | 662.45 | 672.70 | 672.70 | -2.85% | 1,904,523 |
| Jan 7, 2026 | 697.85 | 700.90 | 683.50 | 692.45 | 692.45 | -0.29% | 1,312,206 |
| Jan 6, 2026 | 690.15 | 706.65 | 680.05 | 694.45 | 694.45 | 1.39% | 2,912,639 |
| Jan 5, 2026 | 744.00 | 744.00 | 677.00 | 684.90 | 684.90 | -7.65% | 3,409,934 |
| Jan 2, 2026 | 738.00 | 753.80 | 736.05 | 741.65 | 741.65 | 0.43% | 1,251,316 |
| Jan 1, 2026 | 755.00 | 764.90 | 727.85 | 738.50 | 738.50 | -2.15% | 1,392,172 |
| Dec 31, 2025 | 732.35 | 760.00 | 732.35 | 754.75 | 754.75 | 3.12% | 2,105,792 |
| Dec 30, 2025 | 717.90 | 747.95 | 707.65 | 731.90 | 731.90 | 2.05% | 3,396,056 |
| Dec 29, 2025 | 709.95 | 723.50 | 700.00 | 717.20 | 717.20 | 1.02% | 1,077,190 |
| Dec 26, 2025 | 721.70 | 727.80 | 705.00 | 709.95 | 709.95 | -1.63% | 1,678,326 |
| Dec 24, 2025 | 708.50 | 739.45 | 707.00 | 721.75 | 721.75 | 2.18% | 3,430,861 |
| Dec 23, 2025 | 697.70 | 709.85 | 688.15 | 706.35 | 706.35 | 1.46% | 1,315,630 |
| Dec 22, 2025 | 705.60 | 719.00 | 683.05 | 696.20 | 696.20 | -0.82% | 2,116,233 |
| Dec 19, 2025 | 663.00 | 718.00 | 655.20 | 701.95 | 701.95 | 5.90% | 6,527,742 |
| Dec 18, 2025 | 660.00 | 672.85 | 651.25 | 662.85 | 662.85 | 0.31% | 1,590,154 |
| Dec 17, 2025 | 676.05 | 687.20 | 657.25 | 660.80 | 660.80 | -2.26% | 1,298,953 |
| Dec 16, 2025 | 683.90 | 693.40 | 670.75 | 676.05 | 676.05 | -1.34% | 1,866,805 |
| Dec 15, 2025 | 645.00 | 692.75 | 642.95 | 685.25 | 685.25 | 6.22% | 2,476,727 |
| Dec 12, 2025 | 647.80 | 660.00 | 641.00 | 645.10 | 645.10 | -0.21% | 946,014 |
| Dec 11, 2025 | 641.90 | 660.00 | 639.05 | 646.45 | 646.45 | 0.26% | 1,220,049 |
| Dec 10, 2025 | 655.00 | 661.55 | 636.10 | 644.75 | 644.75 | -0.60% | 1,692,366 |
| Dec 9, 2025 | 673.55 | 674.50 | 638.30 | 648.65 | 648.65 | -4.43% | 3,688,017 |
| Dec 8, 2025 | 673.85 | 685.00 | 661.55 | 678.75 | 678.75 | 0.53% | 1,523,208 |
| 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 |