Ather Energy Limited ATHERENERG
NSE · India · Consumer Durables
INR 1,406.10-18.90 (-1.33%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 1,425.00 | +1.28% | INR 1,416.50 | INR 1,441.00 | INR 1,405.00 | 3.09M |
| 2026-09-29 | INR 1,407.00 | -3.29% | INR 1,460.20 | INR 1,460.20 | INR 1,403.80 | 5.66M |
| 2026-09-28 | INR 1,454.90 | -2.81% | INR 1,495.00 | INR 1,520.00 | INR 1,450.00 | 3.05M |
| 2026-09-25 | INR 1,497.00 | -0.13% | INR 1,489.90 | INR 1,511.80 | INR 1,484.00 | 1.90M |
| 2026-09-24 | INR 1,499.00 | -0.03% | INR 1,489.00 | INR 1,524.50 | INR 1,481.00 | 3.28M |
| 2026-09-23 | INR 1,499.40 | -2.88% | INR 1,544.00 | INR 1,545.00 | INR 1,483.70 | 6.69M |
| 2026-09-22 | INR 1,543.80 | -3.09% | INR 1,614.00 | INR 1,621.80 | INR 1,538.00 | 3.43M |
| 2026-09-21 | INR 1,593.00 | -2.87% | INR 1,621.00 | INR 1,628.20 | INR 1,576.00 | 2.23M |
| 2026-09-18 | INR 1,640.00 | +5.81% | INR 1,550.00 | INR 1,640.00 | INR 1,548.10 | 5.01M |
| 2026-09-17 | INR 1,550.00 | -1.12% | INR 1,550.00 | INR 1,567.40 | INR 1,528.00 | 2.51M |
| 2026-09-16 | INR 1,567.50 | -0.06% | INR 1,557.90 | INR 1,574.80 | INR 1,521.10 | 3.58M |
| 2026-09-15 | INR 1,568.50 | -5.28% | INR 1,660.70 | INR 1,662.00 | INR 1,545.50 | 3.71M |
| 2026-09-14 | INR 1,656.00 | 0.00% | INR 1,656.00 | INR 1,656.00 | INR 1,656.00 | 0 |
| 2026-09-11 | INR 1,656.00 | -0.14% | INR 1,657.00 | INR 1,673.50 | INR 1,615.50 | 4.88M |
| 2026-09-10 | INR 1,658.30 | +4.96% | INR 1,614.00 | INR 1,661.90 | INR 1,607.40 | 8.09M |
| 2026-09-09 | INR 1,580.00 | +0.13% | INR 1,577.00 | INR 1,599.60 | INR 1,572.80 | 1.67M |
| 2026-09-08 | INR 1,578.00 | -1.33% | INR 1,607.30 | INR 1,613.40 | INR 1,568.00 | 2.41M |
| 2026-09-07 | INR 1,599.30 | +0.97% | INR 1,575.00 | INR 1,618.00 | INR 1,561.10 | 3.79M |
| 2026-09-04 | INR 1,584.00 | -3.35% | INR 1,644.00 | INR 1,644.50 | INR 1,560.90 | 5.59M |
| 2026-09-03 | INR 1,638.90 | -2.80% | INR 1,673.40 | INR 1,675.00 | INR 1,629.90 | 4.16M |
| 2026-09-02 | INR 1,686.10 | -2.29% | INR 1,722.00 | INR 1,737.00 | INR 1,641.00 | 6.31M |
| 2026-09-01 | INR 1,725.60 | +0.46% | INR 1,694.00 | INR 1,744.00 | INR 1,671.60 | 9.56M |
| 2026-08-31 | INR 1,717.70 | +6.27% | INR 1,655.00 | INR 1,717.70 | INR 1,626.40 | 19.77M |
| 2026-08-28 | INR 1,616.30 | +8.09% | INR 1,523.70 | INR 1,630.00 | INR 1,523.70 | 14.54M |
| 2026-08-27 | INR 1,495.30 | +0.05% | INR 1,485.00 | INR 1,513.00 | INR 1,472.30 | 2.75M |
| 2026-08-26 | INR 1,494.60 | +3.83% | INR 1,445.00 | INR 1,494.60 | INR 1,442.90 | 4.26M |
| 2026-08-25 | INR 1,439.40 | -0.94% | INR 1,454.80 | INR 1,467.70 | INR 1,430.00 | 1.06M |
| 2026-08-24 | INR 1,453.10 | -0.61% | INR 1,469.40 | INR 1,494.00 | INR 1,444.70 | 2.14M |
| 2026-08-21 | INR 1,462.00 | +0.86% | INR 1,457.00 | INR 1,471.30 | INR 1,433.30 | 1.56M |
| 2026-08-20 | INR 1,449.60 | +0.79% | INR 1,445.50 | INR 1,467.00 | INR 1,421.70 | 1.72M |
| 2026-08-19 | INR 1,438.20 | -1.88% | INR 1,468.10 | INR 1,473.30 | INR 1,431.00 | 1.69M |
| 2026-08-18 | INR 1,465.80 | -1.31% | INR 1,484.70 | INR 1,504.00 | INR 1,455.00 | 2.76M |
| 2026-08-17 | INR 1,485.20 | -1.74% | INR 1,511.50 | INR 1,533.00 | INR 1,475.00 | 2.48M |
| 2026-08-14 | INR 1,511.50 | -0.98% | INR 1,530.00 | INR 1,541.00 | INR 1,501.90 | 2.25M |
| 2026-08-13 | INR 1,526.50 | -2.73% | INR 1,575.00 | INR 1,575.00 | INR 1,500.10 | 4.01M |
| 2026-08-12 | INR 1,569.40 | +2.88% | INR 1,531.70 | INR 1,580.00 | INR 1,511.10 | 4.52M |
| 2026-08-11 | INR 1,525.40 | +4.04% | INR 1,472.40 | INR 1,534.80 | INR 1,472.00 | 4.87M |
| 2026-08-10 | INR 1,466.20 | -1.03% | INR 1,488.00 | INR 1,520.00 | INR 1,457.00 | 3.97M |
| 2026-08-07 | INR 1,481.50 | +1.95% | INR 1,450.00 | INR 1,508.00 | INR 1,446.00 | 4.65M |
| 2026-08-06 | INR 1,453.20 | -1.20% | INR 1,470.80 | INR 1,505.00 | INR 1,440.00 | 4.84M |
| 2026-08-05 | INR 1,470.80 | +1.41% | INR 1,465.00 | INR 1,479.50 | INR 1,405.00 | 6.96M |
| 2026-08-04 | INR 1,450.40 | +13.96% | INR 1,341.20 | INR 1,500.00 | INR 1,336.50 | 23.85M |
| 2026-08-03 | INR 1,272.70 | +0.98% | INR 1,269.00 | INR 1,289.90 | INR 1,242.00 | 3.92M |
| 2026-07-31 | INR 1,260.30 | +1.56% | INR 1,247.00 | INR 1,274.60 | INR 1,232.10 | 3.18M |
| 2026-07-30 | INR 1,240.90 | -0.42% | INR 1,253.00 | INR 1,265.90 | INR 1,232.50 | 2.46M |
| 2026-07-29 | INR 1,246.10 | +3.67% | INR 1,207.20 | INR 1,252.00 | INR 1,191.10 | 3.31M |
| 2026-07-28 | INR 1,202.00 | -1.06% | INR 1,213.00 | INR 1,229.00 | INR 1,196.10 | 2.07M |
| 2026-07-27 | INR 1,214.90 | +0.51% | INR 1,214.90 | INR 1,233.90 | INR 1,196.50 | 1.91M |
| 2026-07-24 | INR 1,208.70 | -1.99% | INR 1,224.10 | INR 1,224.70 | INR 1,188.10 | 3.61M |
| 2026-07-23 | INR 1,233.20 | -2.76% | INR 1,268.20 | INR 1,271.50 | INR 1,221.20 | 2.62M |
| 2026-07-22 | INR 1,268.20 | -1.57% | INR 1,290.00 | INR 1,312.00 | INR 1,262.00 | 2.69M |
| 2026-07-21 | INR 1,288.40 | -0.64% | INR 1,302.70 | INR 1,315.80 | INR 1,257.10 | 3.84M |
| 2026-07-20 | INR 1,296.70 | +1.13% | INR 1,282.20 | INR 1,333.90 | INR 1,272.60 | 5.28M |
| 2026-07-17 | INR 1,282.20 | +1.19% | INR 1,270.00 | INR 1,285.00 | INR 1,246.10 | 4.14M |
| 2026-07-16 | INR 1,267.10 | -2.26% | INR 1,325.00 | INR 1,345.00 | INR 1,251.50 | 10.44M |
| 2026-07-15 | INR 1,296.40 | +7.87% | INR 1,225.00 | INR 1,318.90 | INR 1,225.00 | 17.11M |
| 2026-07-14 | INR 1,201.80 | +1.45% | INR 1,188.40 | INR 1,207.90 | INR 1,158.00 | 3.48M |
| 2026-07-13 | INR 1,184.60 | -3.36% | INR 1,225.80 | INR 1,253.60 | INR 1,161.30 | 3.60M |
| 2026-07-10 | INR 1,225.80 | +0.61% | INR 1,223.40 | INR 1,230.00 | INR 1,196.10 | 2.27M |
| 2026-07-09 | INR 1,218.40 | +1.53% | INR 1,212.00 | INR 1,242.90 | INR 1,191.50 | 5.43M |
| 2026-07-08 | INR 1,200.00 | +5.21% | INR 1,140.50 | INR 1,214.00 | INR 1,133.30 | 8.88M |
| 2026-07-07 | INR 1,140.60 | +1.35% | INR 1,129.80 | INR 1,158.60 | INR 1,122.80 | 3.51M |
| 2026-07-06 | INR 1,125.40 | -0.41% | INR 1,135.50 | INR 1,144.90 | INR 1,118.60 | 1.31M |
| 2026-07-03 | INR 1,130.00 | -1.14% | INR 1,149.20 | INR 1,169.60 | INR 1,116.20 | 2.60M |
| 2026-07-02 | INR 1,143.00 | +1.11% | INR 1,135.00 | INR 1,154.90 | INR 1,121.00 | 2.40M |
| 2026-07-01 | INR 1,130.40 | -0.89% | INR 1,141.00 | INR 1,176.20 | INR 1,120.10 | 5.45M |
| 2026-06-30 | INR 1,140.55 | +5.24% | INR 1,092.95 | INR 1,147.40 | INR 1,069.00 | 11.20M |
| 2026-06-29 | INR 1,083.75 | +8.51% | INR 990.00 | INR 1,098.00 | INR 989.90 | 11.58M |
| 2026-06-26 | INR 998.75 | 0.00% | INR 998.75 | INR 998.75 | INR 998.75 | 0 |
| 2026-06-25 | INR 998.75 | +0.87% | INR 993.95 | INR 1,014.00 | INR 988.20 | 1.79M |
| 2026-06-24 | INR 990.10 | -1.65% | INR 1,009.00 | INR 1,012.00 | INR 981.00 | 1.86M |
| 2026-06-23 | INR 1,006.75 | +4.80% | INR 960.60 | INR 1,013.00 | INR 958.70 | 4.64M |
| 2026-06-22 | INR 960.60 | -1.14% | INR 976.50 | INR 985.65 | INR 954.00 | 2.46M |
| 2026-06-19 | INR 971.70 | +0.27% | INR 970.00 | INR 979.20 | INR 957.95 | 2.07M |
| 2026-06-18 | INR 969.05 | -2.14% | INR 995.65 | INR 1,003.55 | INR 950.35 | 2.99M |
| 2026-06-17 | INR 990.20 | -0.79% | INR 1,003.00 | INR 1,007.10 | INR 981.35 | 2.73M |
| 2026-06-16 | INR 998.05 | -2.86% | INR 1,030.50 | INR 1,044.75 | INR 992.55 | 2.71M |
| 2026-06-15 | INR 1,027.40 | -0.13% | INR 1,045.00 | INR 1,045.00 | INR 1,016.00 | 2.31M |
| 2026-06-12 | INR 1,028.70 | +0.13% | INR 1,035.00 | INR 1,058.00 | INR 1,019.50 | 2.86M |
| 2026-06-11 | INR 1,027.40 | -1.40% | INR 1,038.05 | INR 1,054.85 | INR 1,016.75 | 2.58M |
| 2026-06-10 | INR 1,042.00 | +0.89% | INR 1,036.80 | INR 1,067.00 | INR 1,002.95 | 4.65M |
| 2026-06-09 | INR 1,032.80 | +3.05% | INR 1,011.00 | INR 1,036.65 | INR 1,001.15 | 3.34M |
| 2026-06-08 | INR 1,002.25 | -3.03% | INR 1,023.00 | INR 1,069.00 | INR 994.60 | 6.48M |
| 2026-06-05 | INR 1,033.60 | +4.60% | INR 993.00 | INR 1,042.00 | INR 983.75 | 4.33M |
| 2026-06-04 | INR 988.15 | -3.32% | INR 1,023.95 | INR 1,033.95 | INR 973.00 | 5.99M |
| 2026-06-03 | INR 1,022.05 | +6.40% | INR 961.00 | INR 1,047.00 | INR 960.60 | 13.22M |
| 2026-06-02 | INR 960.60 | +2.47% | INR 937.00 | INR 965.00 | INR 927.60 | 2.53M |
| 2026-06-01 | INR 937.40 | -2.77% | INR 970.00 | INR 975.10 | INR 931.00 | 2.58M |
| 2026-05-29 | INR 964.10 | +0.90% | INR 969.90 | INR 1,003.90 | INR 947.85 | 7.56M |
| 2026-05-28 | INR 955.50 | 0.00% | INR 955.50 | INR 955.50 | INR 955.50 | 0 |