Price Data Selection & Download
Ather Energy Share Price All Time Records & Statistics (May 2025 - Aug 2026)
312 daily OHLCV records on NSE from May 2025 to Aug. 2026. See ATHERENERG book value comparison to compare market price against book value per share.
Share Price All Time High
₹1580.00
August 12, 2026
NSE Exchange
Share Price All Time Low
₹288.15
May 07, 2025
NSE Exchange
Highest Volume Trading Day
28,107,723
November 06, 2025 • ₹633.85
NSE Exchange
Share Price History Data (May 2025 - Aug 2026)
ATHERENERG daily open, high, low, close and volume (OHLCV) on NSE — 158 records.
Total Records
158
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-21 | ₹1457.00 | ₹1471.30 | ₹1433.30 | ₹1462.00 | 1,560,133 |
| 2026-08-20 | ₹1445.50 | ₹1467.00 | ₹1421.70 | ₹1449.60 | 1,720,215 |
| 2026-08-19 | ₹1468.10 | ₹1473.30 | ₹1431.00 | ₹1438.20 | 1,688,332 |
| 2026-08-18 | ₹1484.70 | ₹1504.00 | ₹1455.00 | ₹1465.80 | 2,760,706 |
| 2026-08-17 | ₹1511.50 | ₹1533.00 | ₹1475.00 | ₹1485.20 | 2,475,472 |
| 2026-08-14 | ₹1530.00 | ₹1541.00 | ₹1501.90 | ₹1511.50 | 2,250,949 |
| 2026-08-13 | ₹1575.00 | ₹1575.00 | ₹1500.10 | ₹1526.50 | 4,013,245 |
| 2026-08-12 | ₹1531.70 | ₹1580.00 | ₹1511.10 | ₹1569.40 | 4,521,175 |
| 2026-08-11 | ₹1472.40 | ₹1534.80 | ₹1472.00 | ₹1525.40 | 4,867,021 |
| 2026-08-10 | ₹1488.00 | ₹1520.00 | ₹1457.00 | ₹1466.20 | 3,972,989 |
| 2026-08-07 | ₹1450.00 | ₹1508.00 | ₹1446.00 | ₹1481.50 | 4,646,531 |
| 2026-08-06 | ₹1470.80 | ₹1505.00 | ₹1440.00 | ₹1453.20 | 4,844,393 |
| 2026-08-05 | ₹1465.00 | ₹1479.50 | ₹1405.00 | ₹1470.80 | 6,958,528 |
| 2026-08-04 | ₹1341.20 | ₹1500.00 | ₹1336.50 | ₹1450.40 | 23,853,424 |
| 2026-08-03 | ₹1269.00 | ₹1289.90 | ₹1242.00 | ₹1272.70 | 3,918,512 |
| 2026-07-31 | ₹1247.00 | ₹1274.60 | ₹1232.10 | ₹1260.30 | 3,182,495 |
| 2026-07-30 | ₹1253.00 | ₹1265.90 | ₹1232.50 | ₹1240.90 | 2,463,994 |
| 2026-07-29 | ₹1207.20 | ₹1252.00 | ₹1191.10 | ₹1246.10 | 3,306,087 |
| 2026-07-28 | ₹1213.00 | ₹1229.00 | ₹1196.10 | ₹1202.00 | 2,067,763 |
| 2026-07-27 | ₹1214.90 | ₹1233.90 | ₹1196.50 | ₹1214.90 | 1,911,132 |
| 2026-07-24 | ₹1224.10 | ₹1224.70 | ₹1188.10 | ₹1208.70 | 3,613,338 |
| 2026-07-23 | ₹1268.20 | ₹1271.50 | ₹1221.20 | ₹1233.20 | 2,619,436 |
| 2026-07-22 | ₹1290.00 | ₹1312.00 | ₹1262.00 | ₹1268.20 | 2,691,508 |
| 2026-07-21 | ₹1302.70 | ₹1315.80 | ₹1257.10 | ₹1288.40 | 3,844,546 |
| 2026-07-20 | ₹1282.20 | ₹1333.90 | ₹1272.60 | ₹1296.70 | 5,275,779 |
| 2026-07-17 | ₹1270.00 | ₹1285.00 | ₹1246.10 | ₹1282.20 | 4,135,957 |
| 2026-07-16 | ₹1325.00 | ₹1345.00 | ₹1251.50 | ₹1267.10 | 10,436,460 |
| 2026-07-15 | ₹1225.00 | ₹1318.90 | ₹1225.00 | ₹1296.40 | 17,106,822 |
| 2026-07-14 | ₹1188.40 | ₹1207.90 | ₹1158.00 | ₹1201.80 | 3,482,939 |
| 2026-07-13 | ₹1225.80 | ₹1253.60 | ₹1161.30 | ₹1184.60 | 3,601,828 |
| 2026-07-10 | ₹1223.40 | ₹1230.00 | ₹1196.10 | ₹1225.80 | 2,267,395 |
| 2026-07-09 | ₹1212.00 | ₹1242.90 | ₹1191.50 | ₹1218.40 | 5,425,587 |
| 2026-07-08 | ₹1140.50 | ₹1214.00 | ₹1133.30 | ₹1200.00 | 8,881,733 |
| 2026-07-07 | ₹1129.80 | ₹1158.60 | ₹1122.80 | ₹1140.60 | 3,506,150 |
| 2026-07-06 | ₹1135.50 | ₹1144.90 | ₹1118.60 | ₹1125.40 | 1,306,939 |
| 2026-07-03 | ₹1149.20 | ₹1169.60 | ₹1116.20 | ₹1130.00 | 2,599,986 |
| 2026-07-02 | ₹1135.00 | ₹1154.90 | ₹1121.00 | ₹1143.00 | 2,404,528 |
| 2026-07-01 | ₹1141.00 | ₹1176.20 | ₹1120.10 | ₹1130.40 | 5,450,081 |
| 2026-06-30 | ₹1092.95 | ₹1147.40 | ₹1069.00 | ₹1140.55 | 11,196,926 |
| 2026-06-29 | ₹990.00 | ₹1098.00 | ₹989.90 | ₹1083.75 | 11,578,376 |
| 2026-06-25 | ₹993.95 | ₹1014.00 | ₹988.20 | ₹998.75 | 1,786,268 |
| 2026-06-24 | ₹1009.00 | ₹1012.00 | ₹981.00 | ₹990.10 | 1,864,152 |
| 2026-06-23 | ₹960.60 | ₹1013.00 | ₹958.70 | ₹1006.75 | 4,644,501 |
| 2026-06-22 | ₹976.50 | ₹985.65 | ₹954.00 | ₹960.60 | 2,461,416 |
| 2026-06-19 | ₹970.00 | ₹979.20 | ₹957.95 | ₹971.70 | 2,072,410 |
| 2026-06-18 | ₹995.65 | ₹1003.55 | ₹950.35 | ₹969.05 | 2,992,725 |
| 2026-06-17 | ₹1003.00 | ₹1007.10 | ₹981.35 | ₹990.20 | 2,731,865 |
| 2026-06-16 | ₹1030.50 | ₹1044.75 | ₹992.55 | ₹998.05 | 2,709,802 |
| 2026-06-15 | ₹1045.00 | ₹1045.00 | ₹1016.00 | ₹1027.40 | 2,309,243 |
| 2026-06-12 | ₹1035.00 | ₹1058.00 | ₹1019.50 | ₹1028.70 | 2,858,859 |
| 2026-06-11 | ₹1038.05 | ₹1054.85 | ₹1016.75 | ₹1027.40 | 2,576,978 |
| 2026-06-10 | ₹1036.80 | ₹1067.00 | ₹1002.95 | ₹1042.00 | 4,651,982 |
| 2026-06-09 | ₹1011.00 | ₹1036.65 | ₹1001.15 | ₹1032.80 | 3,338,410 |
| 2026-06-08 | ₹1023.00 | ₹1069.00 | ₹994.60 | ₹1002.25 | 6,477,625 |
| 2026-06-05 | ₹993.00 | ₹1042.00 | ₹983.75 | ₹1033.60 | 4,325,836 |
| 2026-06-04 | ₹1023.95 | ₹1033.95 | ₹973.00 | ₹988.15 | 5,992,440 |
| 2026-06-03 | ₹961.00 | ₹1047.00 | ₹960.60 | ₹1022.05 | 13,219,934 |
| 2026-06-02 | ₹937.00 | ₹965.00 | ₹927.60 | ₹960.60 | 2,527,236 |
| 2026-06-01 | ₹970.00 | ₹975.10 | ₹931.00 | ₹937.40 | 2,576,811 |
| 2026-05-29 | ₹969.90 | ₹1003.90 | ₹947.85 | ₹964.10 | 7,558,790 |
| 2026-05-27 | ₹955.40 | ₹977.50 | ₹950.00 | ₹955.50 | 2,225,467 |
| 2026-05-26 | ₹925.40 | ₹985.00 | ₹925.40 | ₹950.60 | 9,163,908 |
| 2026-05-25 | ₹891.65 | ₹925.00 | ₹876.45 | ₹921.40 | 3,724,909 |
| 2026-05-22 | ₹898.00 | ₹907.95 | ₹874.10 | ₹883.80 | 3,039,687 |
| 2026-05-21 | ₹916.00 | ₹921.00 | ₹885.00 | ₹889.30 | 3,264,904 |
| 2026-05-20 | ₹901.30 | ₹916.05 | ₹873.60 | ₹909.05 | 3,331,140 |
| 2026-05-19 | ₹913.00 | ₹923.20 | ₹902.05 | ₹910.30 | 2,287,419 |
| 2026-05-18 | ₹930.00 | ₹932.40 | ₹905.50 | ₹910.35 | 2,584,141 |
| 2026-05-15 | ₹946.80 | ₹965.80 | ₹926.05 | ₹937.40 | 4,124,146 |
| 2026-05-14 | ₹958.95 | ₹958.95 | ₹936.05 | ₹940.30 | 2,565,395 |
| 2026-05-13 | ₹927.60 | ₹958.80 | ₹914.15 | ₹951.95 | 4,592,129 |
| 2026-05-12 | ₹974.00 | ₹974.95 | ₹917.00 | ₹924.25 | 5,046,798 |
| 2026-05-11 | ₹920.00 | ₹989.40 | ₹919.00 | ₹969.45 | 13,473,062 |
| 2026-05-08 | ₹911.75 | ₹939.00 | ₹903.15 | ₹915.05 | 3,689,273 |
| 2026-05-07 | ₹900.50 | ₹917.20 | ₹894.20 | ₹907.20 | 2,211,556 |
| 2026-05-06 | ₹953.00 | ₹954.45 | ₹890.05 | ₹897.55 | 4,949,900 |
| 2026-05-05 | ₹937.70 | ₹982.35 | ₹906.80 | ₹937.80 | 9,168,412 |
| 2026-05-04 | ₹946.00 | ₹949.75 | ₹896.20 | ₹934.00 | 3,763,893 |
| 2026-04-30 | ₹942.90 | ₹947.75 | ₹924.00 | ₹934.85 | 1,991,317 |
| 2026-04-29 | ₹942.00 | ₹954.90 | ₹931.70 | ₹938.40 | 1,930,567 |
| 2026-04-28 | ₹951.00 | ₹971.15 | ₹923.70 | ₹931.15 | 3,723,757 |
| 2026-04-27 | ₹887.90 | ₹954.60 | ₹884.00 | ₹941.20 | 4,710,737 |
| 2026-04-24 | ₹901.45 | ₹909.85 | ₹865.30 | ₹883.00 | 3,204,736 |
| 2026-04-23 | ₹905.50 | ₹944.70 | ₹892.60 | ₹898.45 | 7,003,873 |
| 2026-04-22 | ₹894.45 | ₹917.80 | ₹890.05 | ₹905.50 | 5,376,605 |
| 2026-04-21 | ₹893.75 | ₹906.35 | ₹875.50 | ₹896.10 | 4,508,126 |
| 2026-04-20 | ₹849.75 | ₹918.95 | ₹835.65 | ₹889.45 | 14,794,060 |
| 2026-04-17 | ₹868.00 | ₹881.20 | ₹845.10 | ₹850.95 | 3,982,070 |
| 2026-04-16 | ₹886.90 | ₹887.00 | ₹863.10 | ₹866.10 | 3,962,596 |
| 2026-04-15 | ₹933.95 | ₹938.25 | ₹861.30 | ₹871.05 | 10,060,029 |
| 2026-04-13 | ₹863.05 | ₹948.00 | ₹855.40 | ₹907.85 | 27,333,392 |
| 2026-04-10 | ₹835.00 | ₹875.45 | ₹830.35 | ₹863.05 | 8,455,968 |
| 2026-04-09 | ₹774.00 | ₹833.35 | ₹772.00 | ₹820.25 | 8,948,018 |
| 2026-04-08 | ₹781.35 | ₹789.45 | ₹765.20 | ₹770.70 | 2,244,466 |
| 2026-04-07 | ₹780.95 | ₹796.50 | ₹740.35 | ₹761.00 | 2,233,788 |
| 2026-04-06 | ₹760.00 | ₹793.20 | ₹752.70 | ₹784.80 | 2,602,245 |
| 2026-04-02 | ₹760.80 | ₹774.90 | ₹745.00 | ₹762.15 | 1,574,299 |
| 2026-04-01 | ₹780.00 | ₹783.85 | ₹753.00 | ₹771.05 | 2,166,641 |
| 2026-03-30 | ₹796.35 | ₹805.00 | ₹742.15 | ₹754.00 | 3,620,394 |
| 2026-03-27 | ₹772.80 | ₹802.90 | ₹759.05 | ₹796.35 | 4,166,172 |
| 2026-03-25 | ₹763.00 | ₹794.85 | ₹762.20 | ₹776.65 | 2,971,815 |
| 2026-03-24 | ₹764.00 | ₹772.40 | ₹750.10 | ₹757.00 | 2,447,156 |
| 2026-03-23 | ₹789.00 | ₹789.00 | ₹717.05 | ₹749.05 | 4,878,841 |
| 2026-03-20 | ₹769.00 | ₹795.90 | ₹755.90 | ₹780.60 | 4,290,744 |
| 2026-03-19 | ₹740.15 | ₹784.80 | ₹735.65 | ₹754.30 | 6,981,015 |
| 2026-03-18 | ₹727.50 | ₹775.80 | ₹723.80 | ₹750.20 | 4,976,847 |
| 2026-03-17 | ₹726.95 | ₹729.65 | ₹706.35 | ₹723.75 | 1,252,990 |
| 2026-03-16 | ₹700.00 | ₹723.45 | ₹684.45 | ₹713.20 | 1,762,085 |
| 2026-03-13 | ₹710.00 | ₹721.00 | ₹692.10 | ₹705.00 | 2,014,478 |
| 2026-03-12 | ₹690.05 | ₹713.00 | ₹685.40 | ₹710.55 | 1,003,844 |
| 2026-03-11 | ₹698.00 | ₹704.85 | ₹690.30 | ₹702.00 | 883,658 |
| 2026-03-10 | ₹695.00 | ₹699.00 | ₹677.45 | ₹695.75 | 1,140,241 |
| 2026-03-09 | ₹660.00 | ₹685.00 | ₹650.60 | ₹681.70 | 1,444,623 |
| 2026-03-06 | ₹680.30 | ₹687.80 | ₹662.90 | ₹674.05 | 752,277 |
| 2026-03-05 | ₹701.00 | ₹703.20 | ₹673.10 | ₹684.30 | 1,712,935 |
| 2026-03-04 | ₹699.05 | ₹704.90 | ₹673.80 | ₹701.00 | 1,637,001 |
| 2026-03-02 | ₹680.00 | ₹710.10 | ₹674.00 | ₹705.00 | 1,950,250 |
| 2026-02-27 | ₹698.85 | ₹712.70 | ₹686.75 | ₹710.90 | 1,409,206 |
| 2026-02-26 | ₹710.45 | ₹710.50 | ₹686.00 | ₹700.30 | 2,048,529 |
| 2026-02-25 | ₹706.00 | ₹729.30 | ₹699.10 | ₹706.30 | 1,389,510 |
| 2026-02-24 | ₹714.05 | ₹715.35 | ₹680.00 | ₹698.85 | 1,945,327 |
| 2026-02-23 | ₹709.95 | ₹720.80 | ₹705.20 | ₹718.15 | 838,251 |
| 2026-02-20 | ₹727.00 | ₹730.40 | ₹702.00 | ₹708.80 | 1,059,652 |
| 2026-02-19 | ₹728.00 | ₹749.50 | ₹717.00 | ₹733.70 | 2,895,730 |
| 2026-02-18 | ₹726.30 | ₹733.85 | ₹713.45 | ₹728.50 | 1,173,105 |
| 2026-02-17 | ₹710.00 | ₹731.95 | ₹703.45 | ₹726.35 | 1,119,344 |
| 2026-02-16 | ₹706.00 | ₹728.85 | ₹697.25 | ₹708.95 | 998,139 |
| 2026-02-13 | ₹715.25 | ₹717.05 | ₹691.25 | ₹708.25 | 1,945,549 |
| 2026-02-12 | ₹722.95 | ₹742.85 | ₹714.40 | ₹725.75 | 1,717,671 |
| 2026-02-11 | ₹730.50 | ₹736.55 | ₹710.25 | ₹716.25 | 1,555,260 |
| 2026-02-10 | ₹726.00 | ₹736.00 | ₹717.00 | ₹727.55 | 922,362 |
| 2026-02-09 | ₹706.95 | ₹729.00 | ₹702.15 | ₹726.05 | 1,038,049 |
| 2026-02-06 | ₹710.70 | ₹713.60 | ₹695.00 | ₹706.10 | 1,087,231 |
| 2026-02-05 | ₹694.10 | ₹718.00 | ₹678.20 | ₹714.50 | 1,670,941 |
| 2026-02-04 | ₹678.95 | ₹704.40 | ₹672.60 | ₹696.05 | 2,423,190 |
| 2026-02-03 | ₹654.00 | ₹684.85 | ₹625.95 | ₹675.90 | 7,390,281 |
| 2026-02-02 | ₹626.00 | ₹627.85 | ₹599.30 | ₹606.55 | 1,807,314 |
| 2026-02-01 | ₹621.00 | ₹637.10 | ₹605.50 | ₹626.00 | 734,872 |
| 2026-01-30 | ₹601.35 | ₹631.00 | ₹600.50 | ₹621.25 | 1,137,970 |
| 2026-01-29 | ₹606.00 | ₹609.30 | ₹594.60 | ₹601.35 | 967,775 |
| 2026-01-28 | ₹618.00 | ₹623.95 | ₹602.30 | ₹607.35 | 1,107,075 |
| 2026-01-27 | ₹614.65 | ₹627.90 | ₹604.35 | ₹619.10 | 929,567 |
| 2026-01-23 | ₹634.60 | ₹634.60 | ₹614.00 | ₹621.20 | 957,315 |
| 2026-01-22 | ₹616.90 | ₹639.65 | ₹607.00 | ₹631.65 | 1,163,769 |
| 2026-01-21 | ₹597.00 | ₹619.00 | ₹589.00 | ₹613.25 | 1,484,970 |
| 2026-01-20 | ₹620.00 | ₹624.10 | ₹595.05 | ₹606.90 | 1,941,428 |
| 2026-01-19 | ₹615.00 | ₹630.00 | ₹600.85 | ₹625.50 | 1,745,003 |
| 2026-01-16 | ₹645.00 | ₹645.00 | ₹605.05 | ₹618.75 | 2,356,991 |
| 2026-01-14 | ₹659.60 | ₹659.90 | ₹637.15 | ₹646.60 | 1,168,689 |
| 2026-01-13 | ₹649.25 | ₹661.95 | ₹635.20 | ₹653.35 | 1,878,212 |
| 2026-01-12 | ₹633.30 | ₹644.00 | ₹606.15 | ₹639.30 | 2,234,389 |
| 2026-01-09 | ₹672.65 | ₹672.65 | ₹625.00 | ₹633.30 | 1,813,986 |
| 2026-01-08 | ₹692.45 | ₹699.60 | ₹662.45 | ₹672.70 | 1,904,523 |
| 2026-01-07 | ₹697.85 | ₹700.90 | ₹683.50 | ₹692.45 | 1,312,206 |
| 2026-01-06 | ₹690.15 | ₹706.65 | ₹680.05 | ₹694.45 | 2,912,639 |
| 2026-01-05 | ₹744.00 | ₹744.00 | ₹677.00 | ₹684.90 | 3,409,934 |
| 2026-01-02 | ₹738.00 | ₹753.80 | ₹736.05 | ₹741.65 | 1,251,316 |
| 2026-01-01 | ₹755.00 | ₹764.90 | ₹727.85 | ₹738.50 | 1,392,172 |
Ather Energy Share Price Performance Analysis (May 2025 - Aug 2026)
ATHERENERG price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+97.97%
₹738.50 → ₹1462.00
Year to Date
Price Volatility
27.27%
Medium Volatility
Year to Date
Average Daily Volume
3,811,563
Year to Date Average
NSE Exchange
Ather Energy Share Price History – Frequently Asked Questions
Common questions about ATHERENERG historical data and records. Analyse ATHERENERG FII DII holdings to track promoter, FII and institutional holdings.
What is the all-time high share price of Ather Energy (ATHERENERG)?
The all-time high share price of Ather Energy was ₹1580.0 recorded on August 12, 2026 on the NSE exchange.
What is the all-time low share price of Ather Energy (ATHERENERG)?
The all-time low share price of Ather Energy was ₹288.15 recorded on May 07, 2025 on the NSE exchange.
How can I download ATHERENERG historical share price data?
You can download Ather Energy historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ATHERENERG shares?
The highest trading volume day for Ather Energy was 28,107,723 shares traded on November 06, 2025 on the NSE exchange, with share price at ₹633.85.