ATHERENERG Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 18 Dec 2025 | 662.85 | 660.00 | 672.85 | 651.25 | 1590154 | 0.31% |
| 17 Dec 2025 | 660.80 | 676.05 | 687.20 | 657.25 | 1298953 | -2.26% |
| 16 Dec 2025 | 676.05 | 683.90 | 693.40 | 670.75 | 1866805 | -1.34% |
| 15 Dec 2025 | 685.25 | 645.00 | 692.75 | 642.95 | 2476727 | 6.22% |
| 12 Dec 2025 | 645.10 | 647.80 | 660.00 | 641.00 | 946014 | -0.21% |
| 11 Dec 2025 | 646.45 | 641.90 | 660.00 | 639.05 | 1220049 | 0.26% |
| 10 Dec 2025 | 644.75 | 655.00 | 661.55 | 636.10 | 1692366 | -0.60% |
| 09 Dec 2025 | 648.65 | 673.55 | 674.50 | 638.30 | 3688017 | -4.43% |
| 08 Dec 2025 | 678.75 | 673.85 | 685.00 | 661.55 | 1523208 | 0.53% |
| 05 Dec 2025 | 675.20 | 674.00 | 680.40 | 663.00 | 1697532 | 0.45% |
| 04 Dec 2025 | 672.20 | 682.30 | 696.95 | 654.80 | 2315617 | -1.48% |
| 03 Dec 2025 | 682.30 | 685.50 | 693.85 | 675.00 | 1556942 | -0.43% |
| 02 Dec 2025 | 685.25 | 708.85 | 709.80 | 680.00 | 2570834 | -3.33% |
| 01 Dec 2025 | 708.85 | 717.00 | 724.70 | 700.15 | 2836480 | -1.27% |
| 28 Nov 2025 | 717.95 | 713.00 | 722.00 | 692.50 | 3843760 | 1.06% |
| 27 Nov 2025 | 710.40 | 694.95 | 718.00 | 694.95 | 3549144 | 2.58% |
| 26 Nov 2025 | 692.50 | 683.00 | 699.30 | 671.20 | 2257179 | 1.10% |
| 25 Nov 2025 | 684.95 | 672.80 | 687.85 | 666.30 | 1700459 | 1.81% |
| 24 Nov 2025 | 672.80 | 697.00 | 701.10 | 665.00 | 2718631 | -3.32% |
| 21 Nov 2025 | 695.90 | 696.95 | 713.00 | 686.45 | 4107125 | -0.16% |
| 20 Nov 2025 | 697.00 | 685.00 | 704.00 | 670.15 | 4784453 | 1.75% |
| 19 Nov 2025 | 685.00 | 676.40 | 688.00 | 665.35 | 5093797 | 2.48% |
| 18 Nov 2025 | 668.45 | 646.55 | 679.90 | 645.55 | 6312858 | 3.08% |
| 17 Nov 2025 | 648.45 | 656.00 | 657.00 | 636.15 | 2905416 | -0.18% |
| 14 Nov 2025 | 649.60 | 641.45 | 662.00 | 623.20 | 5464288 | 1.63% |
| 13 Nov 2025 | 639.15 | 643.05 | 659.90 | 619.05 | 7172037 | 1.69% |
| 12 Nov 2025 | 628.55 | 658.00 | 659.30 | 624.00 | 2972690 | -4.74% |
| 11 Nov 2025 | 659.80 | 640.00 | 664.15 | 625.00 | 7006525 | 5.45% |
| 10 Nov 2025 | 625.70 | 653.10 | 653.85 | 615.10 | 5714254 | -4.42% |
| 07 Nov 2025 | 654.65 | 632.60 | 663.00 | 625.00 | 5182271 | 3.28% |
| 06 Nov 2025 | 633.85 | 665.05 | 665.05 | 582.05 | 28107723 | -4.99% |
| 04 Nov 2025 | 667.15 | 691.00 | 708.00 | 660.75 | 2213018 | -3.54% |
| 03 Nov 2025 | 691.65 | 700.05 | 700.05 | 686.90 | 1180308 | -0.04% |
| 31 Oct 2025 | 691.95 | 714.00 | 722.05 | 686.00 | 1709337 | -2.17% |
| 30 Oct 2025 | 707.30 | 708.35 | 721.00 | 677.45 | 3128104 | 0.16% |
| 29 Oct 2025 | 706.20 | 740.00 | 742.00 | 700.20 | 2376591 | -4.09% |
| 28 Oct 2025 | 736.35 | 748.90 | 765.90 | 731.00 | 4132281 | 0.27% |
| 27 Oct 2025 | 734.35 | 705.00 | 749.45 | 705.00 | 5506352 | 3.97% |
| 24 Oct 2025 | 706.30 | 738.85 | 747.45 | 693.30 | 4914129 | -3.70% |
| 23 Oct 2025 | 733.40 | 770.00 | 773.50 | 713.70 | 6165372 | -4.24% |
| 21 Oct 2025 | 765.85 | 735.00 | 790.00 | 726.20 | 3216919 | 6.04% |
| 20 Oct 2025 | 722.20 | 688.00 | 730.45 | 683.00 | 4661258 | 4.17% |
| 17 Oct 2025 | 693.30 | 680.00 | 703.00 | 672.00 | 7026025 | 0.69% |
| 16 Oct 2025 | 688.55 | 638.00 | 694.90 | 637.95 | 15041099 | 8.35% |
| 15 Oct 2025 | 635.50 | 618.00 | 661.70 | 612.45 | 5974698 | 3.33% |
| 14 Oct 2025 | 615.00 | 614.00 | 627.35 | 603.80 | 2448761 | 0.58% |
| 13 Oct 2025 | 611.45 | 596.55 | 623.40 | 595.85 | 4112180 | 2.79% |
| 10 Oct 2025 | 594.85 | 625.75 | 625.75 | 592.00 | 2935522 | -4.68% |
| 09 Oct 2025 | 624.05 | 640.00 | 644.85 | 621.35 | 2224905 | -2.36% |
| 08 Oct 2025 | 639.15 | 630.00 | 679.00 | 624.00 | 8286039 | 1.44% |
| 07 Oct 2025 | 630.05 | 621.00 | 639.90 | 615.50 | 3995656 | 1.48% |
| 06 Oct 2025 | 620.85 | 591.80 | 624.90 | 582.00 | 3979396 | 4.70% |
| 03 Oct 2025 | 593.00 | 589.50 | 609.50 | 585.55 | 2593675 | 0.99% |
| 01 Oct 2025 | 587.20 | 568.00 | 598.80 | 565.45 | 2936283 | 3.84% |
| 30 Sep 2025 | 565.50 | 579.75 | 580.45 | 556.50 | 1627211 | -2.58% |
| 29 Sep 2025 | 580.50 | 545.90 | 587.95 | 542.50 | 3903208 | 7.52% |
| 26 Sep 2025 | 539.90 | 552.05 | 565.75 | 537.45 | 2318093 | -3.10% |
| 25 Sep 2025 | 557.20 | 581.50 | 581.50 | 534.50 | 3574883 | -4.24% |
| 24 Sep 2025 | 581.85 | 572.60 | 592.00 | 568.50 | 1874021 | 1.62% |
| 23 Sep 2025 | 572.60 | 593.90 | 594.45 | 566.00 | 1909319 | -3.20% |
| 22 Sep 2025 | 591.55 | 583.60 | 614.40 | 580.35 | 3437632 | 1.21% |
| 19 Sep 2025 | 584.50 | 560.00 | 589.00 | 557.10 | 2683018 | 3.91% |
| 18 Sep 2025 | 562.50 | 573.00 | 573.00 | 557.00 | 1245500 | -1.32% |
| 17 Sep 2025 | 570.00 | 561.85 | 587.00 | 559.95 | 4337300 | 2.46% |
| 16 Sep 2025 | 556.30 | 550.00 | 559.50 | 548.50 | 1799189 | 1.71% |
| 15 Sep 2025 | 546.95 | 546.05 | 560.75 | 542.80 | 2906042 | 0.81% |
| 12 Sep 2025 | 542.55 | 544.95 | 551.75 | 537.55 | 2298895 | 0.11% |
| 11 Sep 2025 | 541.95 | 545.10 | 554.80 | 529.20 | 3790172 | 0.07% |
| 10 Sep 2025 | 541.55 | 576.15 | 578.80 | 522.05 | 9281402 | -5.53% |
| 09 Sep 2025 | 573.25 | 525.40 | 603.00 | 522.00 | 6958106 | 10.19% |
| 08 Sep 2025 | 520.25 | 501.50 | 549.65 | 492.70 | 9863869 | 4.19% |
| 05 Sep 2025 | 499.35 | 489.90 | 508.80 | 488.35 | 2637989 | 2.53% |
| 04 Sep 2025 | 487.05 | 504.90 | 507.30 | 485.00 | 1972024 | -2.71% |
| 03 Sep 2025 | 500.60 | 499.10 | 510.35 | 491.90 | 4527758 | 0.79% |
| 02 Sep 2025 | 496.70 | 491.90 | 500.00 | 481.10 | 5731260 | 2.03% |
| 01 Sep 2025 | 486.80 | 465.05 | 512.80 | 445.30 | 20738470 | 8.14% |
| 29 Aug 2025 | 450.15 | 430.00 | 459.00 | 421.60 | 3123592 | 4.64% |
| 28 Aug 2025 | 430.20 | 434.85 | 438.60 | 426.40 | 1179714 | -0.30% |
| 26 Aug 2025 | 431.50 | 417.95 | 451.00 | 413.30 | 4280682 | 3.30% |
| 25 Aug 2025 | 417.70 | 425.00 | 430.80 | 415.15 | 1224907 | 0.11% |
| 22 Aug 2025 | 417.25 | 417.80 | 431.40 | 414.50 | 1188579 | 0.28% |
| 21 Aug 2025 | 416.10 | 420.75 | 424.70 | 407.70 | 1152936 | -0.13% |
| 20 Aug 2025 | 416.65 | 436.05 | 436.05 | 412.85 | 1578507 | -4.43% |
| 19 Aug 2025 | 435.95 | 417.20 | 450.00 | 412.05 | 2735287 | 5.21% |
| 18 Aug 2025 | 414.35 | 426.75 | 426.75 | 412.00 | 513787 | -0.50% |
| 14 Aug 2025 | 416.45 | 415.75 | 426.00 | 412.80 | 716306 | 1.01% |
| 13 Aug 2025 | 412.30 | 405.00 | 421.00 | 404.05 | 2155564 | 2.79% |
| 12 Aug 2025 | 401.10 | 420.05 | 420.05 | 398.20 | 988861 | -4.84% |
| 11 Aug 2025 | 421.50 | 427.05 | 427.95 | 414.05 | 1655257 | -1.14% |
| 08 Aug 2025 | 426.35 | 401.00 | 433.55 | 398.05 | 7331171 | 7.11% |
| 07 Aug 2025 | 398.05 | 385.90 | 400.75 | 382.35 | 2059119 | 3.27% |
| 06 Aug 2025 | 385.45 | 393.00 | 393.90 | 380.00 | 1196611 | -1.61% |
| 05 Aug 2025 | 391.75 | 400.95 | 410.00 | 380.75 | 5442351 | -1.06% |
| 04 Aug 2025 | 395.95 | 353.55 | 414.65 | 349.35 | 7920817 | 14.01% |
| 01 Aug 2025 | 347.30 | 352.00 | 355.20 | 345.35 | 814570 | -0.87% |
| 31 Jul 2025 | 350.35 | 344.25 | 351.70 | 337.40 | 826869 | 1.32% |
| 30 Jul 2025 | 345.80 | 353.80 | 358.25 | 336.55 | 2829538 | 0.30% |
| 29 Jul 2025 | 344.75 | 338.90 | 347.40 | 336.35 | 465160 | 1.73% |
| 28 Jul 2025 | 338.90 | 334.45 | 341.00 | 329.20 | 492737 | 1.38% |
| 25 Jul 2025 | 334.30 | 333.00 | 342.05 | 330.00 | 976743 | 1.12% |
| 24 Jul 2025 | 330.60 | 337.70 | 337.70 | 329.50 | 188949 | -1.45% |
| 23 Jul 2025 | 335.45 | 337.00 | 338.75 | 333.15 | 159185 | -0.46% |
| 22 Jul 2025 | 337.00 | 337.75 | 341.40 | 334.65 | 232344 | 0.03% |
| 21 Jul 2025 | 336.90 | 342.00 | 343.10 | 332.55 | 359260 | -1.29% |
| 18 Jul 2025 | 341.30 | 351.30 | 352.35 | 340.40 | 415916 | -2.85% |
| 17 Jul 2025 | 351.30 | 349.70 | 357.45 | 343.85 | 1541204 | 3.37% |
| 16 Jul 2025 | 339.85 | 344.70 | 348.40 | 338.55 | 315915 | -0.99% |
| 15 Jul 2025 | 343.25 | 346.85 | 349.00 | 342.00 | 515489 | -0.22% |
| 14 Jul 2025 | 344.00 | 335.00 | 354.90 | 330.10 | 2192694 | 3.49% |
| 11 Jul 2025 | 332.40 | 329.25 | 333.95 | 325.55 | 1076711 | 0.45% |
| 10 Jul 2025 | 330.90 | 331.40 | 337.45 | 328.35 | 704159 | 0.72% |
| 09 Jul 2025 | 328.55 | 330.00 | 330.45 | 318.60 | 846999 | -0.36% |
| 08 Jul 2025 | 329.75 | 329.80 | 331.70 | 320.45 | 848218 | -0.02% |
| 07 Jul 2025 | 329.80 | 328.00 | 332.35 | 326.50 | 419981 | 0.47% |
| 04 Jul 2025 | 328.25 | 330.00 | 333.85 | 326.10 | 375499 | 0.35% |
| 03 Jul 2025 | 327.10 | 336.80 | 338.70 | 323.60 | 569386 | -2.89% |
| 02 Jul 2025 | 336.85 | 334.55 | 344.00 | 332.20 | 657675 | 1.19% |
| 01 Jul 2025 | 332.90 | 334.00 | 343.20 | 329.00 | 887758 | 0.18% |
| 30 Jun 2025 | 332.30 | 336.70 | 336.70 | 328.85 | 575980 | -0.09% |
| 27 Jun 2025 | 332.60 | 336.00 | 341.95 | 331.40 | 595650 | -1.01% |
| 26 Jun 2025 | 336.00 | 337.95 | 342.75 | 332.75 | 867691 | -1.44% |
| 25 Jun 2025 | 340.90 | 320.45 | 344.45 | 320.45 | 3776138 | 6.51% |
| 24 Jun 2025 | 320.05 | 319.00 | 322.10 | 315.75 | 396873 | 0.72% |
| 23 Jun 2025 | 317.75 | 316.00 | 320.65 | 314.40 | 271172 | -0.90% |
| 20 Jun 2025 | 320.65 | 318.10 | 321.50 | 314.15 | 292109 | 0.45% |
| 19 Jun 2025 | 319.20 | 323.70 | 324.75 | 315.50 | 586070 | -1.39% |
| 18 Jun 2025 | 323.70 | 321.45 | 331.15 | 318.20 | 1629711 | 0.86% |
| 17 Jun 2025 | 320.95 | 320.00 | 323.80 | 318.35 | 970236 | 0.42% |
| 16 Jun 2025 | 319.60 | 314.00 | 321.00 | 312.20 | 655597 | 1.78% |
| 13 Jun 2025 | 314.00 | 311.00 | 316.95 | 306.25 | 804276 | 0.06% |
| 12 Jun 2025 | 313.80 | 314.70 | 315.20 | 310.55 | 274552 | 0.61% |
| 11 Jun 2025 | 311.90 | 320.15 | 321.95 | 310.10 | 507550 | -2.39% |
| 10 Jun 2025 | 319.55 | 314.45 | 326.25 | 314.10 | 1159695 | 2.09% |
| 09 Jun 2025 | 313.00 | 311.80 | 315.80 | 310.60 | 573621 | 1.29% |
| 06 Jun 2025 | 309.00 | 309.55 | 311.95 | 307.20 | 497230 | 0.11% |
| 05 Jun 2025 | 308.65 | 309.45 | 312.00 | 306.15 | 674193 | 0.47% |
| 04 Jun 2025 | 307.20 | 315.00 | 316.15 | 306.00 | 786276 | -2.35% |
| 03 Jun 2025 | 314.60 | 315.05 | 320.10 | 314.05 | 367988 | -1.10% |
| 02 Jun 2025 | 318.10 | 313.00 | 319.90 | 301.00 | 948805 | 1.63% |
| 30 May 2025 | 313.00 | 314.70 | 316.40 | 310.60 | 500622 | -0.24% |
| 29 May 2025 | 313.75 | 315.45 | 318.30 | 312.00 | 519933 | -0.54% |
| 28 May 2025 | 315.45 | 320.05 | 322.65 | 313.30 | 837145 | -1.94% |
| 27 May 2025 | 321.70 | 317.00 | 323.50 | 314.00 | 1117126 | 0.72% |
| 26 May 2025 | 319.40 | 318.80 | 326.05 | 316.00 | 1456769 | 0.17% |
| 23 May 2025 | 318.85 | 315.00 | 321.00 | 312.15 | 969352 | 1.82% |
| 22 May 2025 | 313.15 | 316.00 | 321.55 | 310.35 | 1143855 | -0.27% |
| 21 May 2025 | 314.00 | 319.00 | 343.00 | 312.00 | 6427620 | -2.15% |
| 20 May 2025 | 320.90 | 317.95 | 321.50 | 313.35 | 1804768 | 2.23% |
| 19 May 2025 | 313.90 | 317.00 | 329.25 | 309.00 | 2791081 | -0.38% |
| 16 May 2025 | 315.10 | 304.20 | 320.00 | 303.40 | 2641516 | 3.70% |
| 15 May 2025 | 303.85 | 302.10 | 315.00 | 302.10 | 1669047 | -0.07% |
| 14 May 2025 | 304.05 | 305.00 | 306.90 | 298.20 | 1200643 | 0.46% |
| 13 May 2025 | 302.65 | 309.50 | 310.45 | 300.00 | 1245145 | -2.23% |
| 12 May 2025 | 309.55 | 311.15 | 317.75 | 307.00 | 2114486 | 3.11% |
| 09 May 2025 | 300.20 | 297.85 | 309.00 | 295.65 | 1481489 | -1.22% |
| 08 May 2025 | 303.90 | 310.00 | 324.00 | 301.75 | 3680805 | -1.95% |
| 07 May 2025 | 309.95 | 289.90 | 329.75 | 288.15 | 9677723 | 2.53% |
