Amara Raja Energy & Mobility Limited (BOM:500008)
India · Delayed Price · Currency is INR 909.65
+14.75 (1.65%)
At close: Dec 31, 2025
BOM:500008 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 911.40 | 933.55 | 903.65 | 927.50 | 927.50 | 1.96% | 49,373 |
| Dec 31, 2025 | 894.95 | 913.10 | 893.45 | 909.65 | 909.65 | 1.65% | 42,103 |
| Dec 30, 2025 | 905.00 | 910.00 | 893.00 | 894.90 | 894.90 | -1.16% | 27,324 |
| Dec 29, 2025 | 915.50 | 920.00 | 902.35 | 905.40 | 905.40 | -1.63% | 68,392 |
| Dec 26, 2025 | 923.00 | 927.00 | 919.00 | 920.40 | 920.40 | -0.54% | 32,506 |
| Dec 24, 2025 | 935.00 | 937.45 | 924.00 | 925.40 | 925.40 | -0.71% | 36,316 |
| Dec 23, 2025 | 926.55 | 937.50 | 924.20 | 932.05 | 932.05 | 0.49% | 45,224 |
| Dec 22, 2025 | 926.00 | 933.00 | 925.00 | 927.55 | 927.55 | 0.02% | 29,095 |
| Dec 19, 2025 | 924.05 | 933.00 | 919.00 | 927.35 | 927.35 | 0.42% | 13,075 |
| Dec 18, 2025 | 924.95 | 926.35 | 912.10 | 923.50 | 923.50 | -0.16% | 13,433 |
| Dec 17, 2025 | 921.00 | 929.00 | 920.60 | 924.95 | 924.95 | 0.33% | 25,136 |
| Dec 16, 2025 | 931.55 | 933.90 | 920.80 | 921.95 | 921.95 | -1.45% | 10,328 |
| Dec 15, 2025 | 927.90 | 937.25 | 920.50 | 935.55 | 935.55 | 0.53% | 31,373 |
| Dec 12, 2025 | 931.90 | 936.70 | 927.65 | 930.60 | 930.60 | -0.13% | 21,782 |
| Dec 11, 2025 | 945.25 | 946.15 | 928.00 | 931.85 | 931.85 | -1.34% | 13,737 |
| Dec 10, 2025 | 935.25 | 951.00 | 932.80 | 944.55 | 944.55 | 0.70% | 29,178 |
| Dec 9, 2025 | 925.05 | 943.15 | 911.10 | 938.00 | 938.00 | 1.03% | 48,149 |
| Dec 8, 2025 | 949.60 | 949.60 | 925.10 | 928.45 | 928.45 | -1.77% | 15,148 |
| Dec 5, 2025 | 940.95 | 946.95 | 934.90 | 945.20 | 945.20 | 0.51% | 27,666 |
| Dec 4, 2025 | 945.05 | 948.85 | 940.00 | 940.45 | 940.45 | -0.59% | 30,061 |
| Dec 3, 2025 | 951.00 | 953.50 | 945.00 | 946.00 | 946.00 | -0.48% | 9,418 |
| Dec 2, 2025 | 954.85 | 954.90 | 949.30 | 950.55 | 950.55 | 0.03% | 6,817 |
| Dec 1, 2025 | 952.95 | 957.20 | 949.30 | 950.30 | 950.30 | -0.12% | 13,619 |
| Nov 28, 2025 | 945.60 | 953.00 | 941.90 | 951.45 | 951.45 | 0.63% | 26,783 |
| Nov 27, 2025 | 950.00 | 957.45 | 942.20 | 945.50 | 945.50 | -0.43% | 10,850 |
| Nov 26, 2025 | 945.05 | 951.45 | 941.05 | 949.55 | 949.55 | 0.40% | 34,765 |
| Nov 25, 2025 | 948.50 | 951.60 | 941.90 | 945.80 | 945.80 | -0.83% | 10,014 |
| Nov 24, 2025 | 953.80 | 957.00 | 940.00 | 953.70 | 953.70 | - | 17,490 |
| Nov 21, 2025 | 963.95 | 965.95 | 951.45 | 953.70 | 953.70 | -1.51% | 13,247 |
| Nov 20, 2025 | 974.15 | 974.15 | 956.05 | 968.30 | 968.30 | 0.86% | 15,189 |
| Nov 19, 2025 | 956.05 | 962.40 | 951.00 | 960.05 | 960.05 | 0.42% | 8,611 |
| Nov 18, 2025 | 970.75 | 970.75 | 950.80 | 956.05 | 956.05 | -0.92% | 30,762 |
| Nov 17, 2025 | 965.80 | 969.25 | 962.10 | 964.90 | 964.90 | 0.01% | 13,227 |
| Nov 14, 2025 | 967.00 | 971.00 | 961.55 | 964.80 | 964.80 | -0.23% | 38,850 |
| Nov 13, 2025 | 964.10 | 973.15 | 961.75 | 967.00 | 967.00 | 0.34% | 14,197 |
| Nov 12, 2025 | 960.95 | 971.00 | 959.25 | 963.70 | 958.30 | 0.30% | 45,512 |
| Nov 11, 2025 | 963.40 | 972.30 | 958.45 | 960.80 | 955.42 | -0.26% | 16,708 |
| Nov 10, 2025 | 979.30 | 988.45 | 956.95 | 963.35 | 957.95 | -1.70% | 26,317 |
| Nov 7, 2025 | 987.60 | 995.45 | 970.10 | 980.05 | 974.56 | -0.75% | 23,617 |
| Nov 6, 2025 | 990.50 | 999.80 | 976.05 | 987.45 | 981.92 | -0.31% | 43,955 |
| Nov 4, 2025 | 1,013.80 | 1,013.85 | 988.00 | 990.50 | 984.95 | -1.80% | 10,078 |
| Nov 3, 2025 | 1,004.10 | 1,013.20 | 1,001.35 | 1,008.70 | 1,003.05 | 0.45% | 12,332 |
| Oct 31, 2025 | 1,016.70 | 1,022.50 | 999.80 | 1,004.15 | 998.52 | -1.23% | 41,366 |
| Oct 30, 2025 | 1,013.30 | 1,019.65 | 1,008.85 | 1,016.70 | 1,011.00 | 0.35% | 35,491 |
| Oct 29, 2025 | 1,012.45 | 1,015.00 | 1,002.60 | 1,013.20 | 1,007.52 | 0.98% | 18,388 |
| Oct 28, 2025 | 1,000.00 | 1,012.45 | 998.25 | 1,003.40 | 997.78 | -0.09% | 37,406 |
| Oct 27, 2025 | 995.85 | 1,005.00 | 994.75 | 1,004.35 | 998.72 | 0.85% | 92,753 |
| Oct 24, 2025 | 991.90 | 998.00 | 989.30 | 995.85 | 990.27 | -0.16% | 11,553 |
| Oct 23, 2025 | 995.85 | 1,000.50 | 991.00 | 997.45 | 991.86 | -0.05% | 37,735 |
| Oct 21, 2025 | 988.05 | 999.85 | 988.05 | 997.95 | 992.36 | 1.12% | 9,751 |