Amara Raja Energy & Mobility Limited (BOM:500008)
India · Delayed Price · Currency is INR 968.75
-9.65 (-0.99%)
At close: Aug 28, 2025
BOM:500008 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 966.65 | 992.00 | 966.55 | 990.20 | 990.20 | 2.21% | 88,389 |
| Aug 28, 2025 | 956.50 | 972.55 | 956.50 | 968.75 | 968.75 | -0.99% | 121,116 |
| Aug 26, 2025 | 981.10 | 987.70 | 968.40 | 978.40 | 978.40 | -0.82% | 21,416 |
| Aug 25, 2025 | 986.00 | 995.70 | 976.30 | 986.45 | 986.45 | 0.08% | 23,480 |
| Aug 22, 2025 | 994.25 | 996.50 | 981.55 | 985.70 | 985.70 | -0.45% | 19,476 |
| Aug 21, 2025 | 995.00 | 1,004.00 | 983.85 | 990.15 | 990.15 | 0.30% | 25,934 |
| Aug 20, 2025 | 989.65 | 1,009.95 | 983.20 | 987.20 | 987.20 | -0.29% | 54,057 |
| Aug 19, 2025 | 957.65 | 1,004.00 | 955.00 | 990.05 | 990.05 | 3.39% | 183,766 |
| Aug 18, 2025 | 978.40 | 978.40 | 947.00 | 957.60 | 957.60 | 0.60% | 44,892 |
| Aug 14, 2025 | 958.00 | 960.35 | 944.75 | 951.85 | 951.85 | -0.63% | 26,718 |
| Aug 13, 2025 | 948.20 | 960.00 | 945.00 | 957.85 | 957.85 | 0.20% | 32,584 |
| Aug 12, 2025 | 960.00 | 962.30 | 949.60 | 955.95 | 955.95 | 0.09% | 82,104 |
| Aug 11, 2025 | 934.95 | 957.15 | 928.80 | 955.10 | 955.10 | 2.18% | 96,072 |
| Aug 8, 2025 | 943.05 | 943.05 | 926.00 | 934.70 | 934.70 | -0.36% | 42,741 |
| Aug 7, 2025 | 926.10 | 940.90 | 918.55 | 938.05 | 938.05 | 0.81% | 76,371 |
| Aug 6, 2025 | 952.80 | 961.00 | 928.00 | 930.50 | 930.50 | -2.27% | 67,893 |
| Aug 5, 2025 | 960.00 | 970.50 | 946.00 | 952.15 | 952.15 | -0.50% | 24,891 |
| Aug 4, 2025 | 957.40 | 963.00 | 950.60 | 956.95 | 956.95 | 0.32% | 18,433 |
| Aug 1, 2025 | 964.00 | 968.95 | 951.45 | 953.85 | 953.85 | -1.03% | 47,199 |
| Jul 31, 2025 | 961.85 | 975.00 | 960.10 | 963.75 | 958.55 | -1.65% | 63,587 |
| Jul 30, 2025 | 1,004.85 | 1,004.85 | 975.00 | 979.95 | 974.66 | -1.34% | 46,308 |
| Jul 29, 2025 | 971.80 | 1,000.75 | 962.05 | 993.30 | 987.94 | 2.19% | 34,463 |
| Jul 28, 2025 | 998.80 | 1,000.00 | 967.00 | 972.05 | 966.81 | -2.25% | 33,415 |
| Jul 25, 2025 | 1,001.20 | 1,009.70 | 988.90 | 994.40 | 989.04 | -1.52% | 26,765 |
| Jul 24, 2025 | 1,019.95 | 1,033.00 | 1,005.00 | 1,009.75 | 1,004.30 | -0.16% | 134,705 |
| Jul 23, 2025 | 1,000.35 | 1,018.00 | 988.05 | 1,011.35 | 1,005.89 | 1.08% | 75,189 |
| Jul 22, 2025 | 1,010.00 | 1,015.00 | 992.05 | 1,000.50 | 995.10 | -0.29% | 89,119 |
| Jul 21, 2025 | 975.20 | 1,021.90 | 972.00 | 1,003.45 | 998.04 | 2.68% | 226,048 |
| Jul 18, 2025 | 975.05 | 990.40 | 972.40 | 977.30 | 972.03 | -0.54% | 12,714 |
| Jul 17, 2025 | 990.00 | 997.00 | 981.70 | 982.60 | 977.30 | -0.28% | 13,829 |
| Jul 16, 2025 | 986.40 | 989.35 | 978.00 | 985.35 | 980.03 | -0.11% | 44,425 |
| Jul 15, 2025 | 988.20 | 996.00 | 983.40 | 986.40 | 981.08 | -0.05% | 48,461 |
| Jul 14, 2025 | 984.85 | 988.15 | 970.55 | 986.85 | 981.53 | 0.96% | 22,251 |
| Jul 11, 2025 | 984.00 | 991.65 | 970.00 | 977.50 | 972.23 | -0.69% | 43,994 |
| Jul 10, 2025 | 982.65 | 996.55 | 977.00 | 984.25 | 978.94 | 0.61% | 104,689 |
| Jul 9, 2025 | 960.30 | 980.50 | 960.30 | 978.25 | 972.97 | 1.38% | 81,897 |
| Jul 8, 2025 | 961.75 | 967.55 | 956.20 | 964.90 | 959.69 | 0.10% | 25,308 |
| Jul 7, 2025 | 965.50 | 974.40 | 960.00 | 963.95 | 958.75 | -0.45% | 54,324 |
| Jul 4, 2025 | 964.70 | 983.95 | 959.10 | 968.30 | 963.08 | 0.96% | 100,519 |
| Jul 3, 2025 | 955.95 | 963.30 | 955.85 | 959.10 | 953.93 | 0.70% | 18,471 |
| Jul 2, 2025 | 967.00 | 967.95 | 943.50 | 952.45 | 947.31 | -0.95% | 82,953 |
| Jul 1, 2025 | 969.50 | 969.50 | 960.10 | 961.55 | 956.36 | -0.42% | 70,522 |
| Jun 30, 2025 | 974.80 | 977.20 | 963.50 | 965.65 | 960.44 | 0.30% | 44,352 |
| Jun 27, 2025 | 971.00 | 983.90 | 960.00 | 962.75 | 957.56 | -0.69% | 65,458 |
| Jun 26, 2025 | 971.40 | 978.50 | 966.65 | 969.45 | 964.22 | 0.01% | 24,356 |
| Jun 25, 2025 | 973.80 | 979.45 | 967.00 | 969.40 | 964.17 | -0.21% | 55,884 |
| Jun 24, 2025 | 979.60 | 982.80 | 969.00 | 971.40 | 966.16 | -0.32% | 33,353 |
| Jun 23, 2025 | 965.05 | 986.35 | 965.05 | 974.50 | 969.24 | 0.38% | 56,729 |
| Jun 20, 2025 | 984.00 | 991.95 | 963.90 | 970.80 | 965.56 | -1.46% | 29,039 |
| Jun 19, 2025 | 990.30 | 999.55 | 984.15 | 985.15 | 979.84 | -0.52% | 21,358 |