Amara Raja Energy & Mobility Limited (BOM:500008)
India · Delayed Price · Currency is INR 1,004.15
-12.55 (-1.23%)
At close: Oct 31, 2025
BOM:500008 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,016.70 | 1,022.50 | 999.80 | 1,004.15 | 1,004.15 | -1.23% | 41,366 |
| Oct 30, 2025 | 1,013.30 | 1,019.65 | 1,008.85 | 1,016.70 | 1,016.70 | 0.35% | 35,491 |
| Oct 29, 2025 | 1,012.45 | 1,015.00 | 1,002.60 | 1,013.20 | 1,013.20 | 0.98% | 18,388 |
| Oct 28, 2025 | 1,000.00 | 1,012.45 | 998.25 | 1,003.40 | 1,003.40 | -0.09% | 37,406 |
| Oct 27, 2025 | 995.85 | 1,005.00 | 994.75 | 1,004.35 | 1,004.35 | 0.85% | 92,753 |
| Oct 24, 2025 | 991.90 | 998.00 | 989.30 | 995.85 | 995.85 | -0.16% | 11,553 |
| Oct 23, 2025 | 995.85 | 1,000.50 | 991.00 | 997.45 | 997.45 | -0.05% | 37,735 |
| Oct 21, 2025 | 988.05 | 999.85 | 988.05 | 997.95 | 997.95 | 1.12% | 9,751 |
| Oct 20, 2025 | 992.00 | 997.80 | 985.30 | 986.85 | 986.85 | -0.74% | 16,510 |
| Oct 17, 2025 | 991.20 | 999.00 | 990.35 | 994.20 | 994.20 | -0.19% | 74,385 |
| Oct 16, 2025 | 988.60 | 1,003.00 | 988.60 | 996.05 | 996.05 | 0.36% | 29,787 |
| Oct 15, 2025 | 998.00 | 1,005.00 | 986.00 | 992.45 | 992.45 | -0.73% | 12,641 |
| Oct 14, 2025 | 998.10 | 1,002.45 | 983.95 | 999.70 | 999.70 | 0.27% | 17,643 |
| Oct 13, 2025 | 999.55 | 1,000.00 | 990.00 | 997.05 | 997.05 | -0.86% | 44,838 |
| Oct 10, 2025 | 996.85 | 1,007.00 | 992.65 | 1,005.70 | 1,005.70 | 0.90% | 9,583 |
| 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 |