Amara Raja Energy & Mobility Limited (BOM:500008)
India · Delayed Price · Currency is INR 996.75
-8.75 (-0.87%)
At close: Oct 9, 2025
BOM:500008 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 1,001.75 | 1,006.75 | 992.00 | 996.75 | 996.75 | -0.87% | 17,805 |
| Oct 8, 2025 | 1,005.55 | 1,011.90 | 995.00 | 1,005.50 | 1,005.50 | -0.17% | 116,686 |
| Oct 7, 2025 | 1,006.15 | 1,011.95 | 1,000.00 | 1,007.25 | 1,007.25 | 0.21% | 11,276 |
| Oct 6, 2025 | 1,005.00 | 1,012.00 | 990.60 | 1,005.10 | 1,005.10 | 0.58% | 56,681 |
| Oct 3, 2025 | 998.00 | 1,002.45 | 990.00 | 999.35 | 999.35 | 0.64% | 20,288 |
| Oct 1, 2025 | 981.45 | 997.50 | 981.45 | 993.00 | 993.00 | 0.38% | 9,189 |
| Sep 30, 2025 | 986.35 | 993.20 | 982.05 | 989.25 | 989.25 | -0.22% | 13,302 |
| Sep 29, 2025 | 985.00 | 1,001.00 | 977.95 | 991.45 | 991.45 | 1.38% | 48,352 |
| Sep 26, 2025 | 976.45 | 982.70 | 968.95 | 977.95 | 977.95 | -0.36% | 16,667 |
| Sep 25, 2025 | 997.50 | 997.55 | 978.00 | 981.45 | 981.45 | -2.06% | 18,406 |
| Sep 24, 2025 | 1,009.85 | 1,018.65 | 993.15 | 1,002.05 | 1,002.05 | -0.64% | 24,976 |
| Sep 23, 2025 | 1,004.95 | 1,027.65 | 997.55 | 1,008.50 | 1,008.50 | 0.46% | 63,547 |
| Sep 22, 2025 | 1,020.00 | 1,023.00 | 1,000.50 | 1,003.85 | 1,003.85 | -1.51% | 23,979 |
| Sep 19, 2025 | 1,032.05 | 1,039.45 | 1,015.00 | 1,019.20 | 1,019.20 | -1.11% | 21,928 |
| Sep 18, 2025 | 1,037.80 | 1,037.80 | 1,023.95 | 1,030.65 | 1,030.65 | -0.17% | 61,308 |
| Sep 17, 2025 | 1,037.35 | 1,042.45 | 1,025.35 | 1,032.45 | 1,032.45 | -0.42% | 49,751 |
| Sep 16, 2025 | 1,031.35 | 1,058.00 | 1,031.35 | 1,036.80 | 1,036.80 | 0.15% | 66,893 |
| Sep 15, 2025 | 1,030.80 | 1,053.50 | 1,028.65 | 1,035.25 | 1,035.25 | 0.56% | 56,729 |
| Sep 12, 2025 | 1,043.55 | 1,057.00 | 1,026.00 | 1,029.45 | 1,029.45 | -2.08% | 32,876 |
| Sep 11, 2025 | 1,028.20 | 1,054.70 | 1,028.20 | 1,051.35 | 1,051.35 | 1.68% | 53,372 |
| Sep 10, 2025 | 1,023.00 | 1,037.50 | 1,022.00 | 1,034.00 | 1,034.00 | 1.17% | 23,342 |
| Sep 9, 2025 | 1,041.00 | 1,041.25 | 1,020.00 | 1,022.00 | 1,022.00 | -1.38% | 24,207 |
| Sep 8, 2025 | 1,022.95 | 1,043.10 | 1,013.75 | 1,036.25 | 1,036.25 | 1.81% | 57,186 |
| Sep 5, 2025 | 1,005.15 | 1,032.95 | 1,001.25 | 1,017.80 | 1,017.80 | 1.60% | 79,976 |
| Sep 4, 2025 | 1,030.75 | 1,034.05 | 1,000.00 | 1,001.80 | 1,001.80 | -1.90% | 29,716 |
| Sep 3, 2025 | 1,013.10 | 1,033.00 | 1,001.00 | 1,021.20 | 1,021.20 | 0.33% | 37,376 |
| Sep 2, 2025 | 1,015.20 | 1,034.00 | 1,011.90 | 1,017.85 | 1,017.85 | 0.59% | 135,265 |
| Sep 1, 2025 | 991.80 | 1,023.70 | 985.30 | 1,011.85 | 1,011.85 | 2.19% | 74,746 |
| 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 |