Amara Raja Energy & Mobility Limited (BOM:500008)
India · Delayed Price · Currency is INR 945.20
+4.75 (0.51%)
At close: Dec 5, 2025
BOM:500008 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 992.00 | 997.80 | 985.30 | 986.85 | 981.32 | -0.74% | 16,510 |
| Oct 17, 2025 | 991.20 | 999.00 | 990.35 | 994.20 | 988.63 | -0.19% | 74,385 |
| Oct 16, 2025 | 988.60 | 1,003.00 | 988.60 | 996.05 | 990.47 | 0.36% | 29,787 |
| Oct 15, 2025 | 998.00 | 1,005.00 | 986.00 | 992.45 | 986.89 | -0.73% | 12,641 |
| Oct 14, 2025 | 998.10 | 1,002.45 | 983.95 | 999.70 | 994.10 | 0.27% | 17,643 |
| Oct 13, 2025 | 999.55 | 1,000.00 | 990.00 | 997.05 | 991.46 | -0.86% | 44,838 |
| Oct 10, 2025 | 996.85 | 1,007.00 | 992.65 | 1,005.70 | 1,000.06 | 0.90% | 9,583 |
| Oct 9, 2025 | 1,001.75 | 1,006.75 | 992.00 | 996.75 | 991.16 | -0.87% | 17,805 |
| Oct 8, 2025 | 1,005.55 | 1,011.90 | 995.00 | 1,005.50 | 999.87 | -0.17% | 116,686 |
| Oct 7, 2025 | 1,006.15 | 1,011.95 | 1,000.00 | 1,007.25 | 1,001.61 | 0.21% | 11,276 |
| Oct 6, 2025 | 1,005.00 | 1,012.00 | 990.60 | 1,005.10 | 999.47 | 0.58% | 56,681 |
| Oct 3, 2025 | 998.00 | 1,002.45 | 990.00 | 999.35 | 993.75 | 0.64% | 20,288 |
| Oct 1, 2025 | 981.45 | 997.50 | 981.45 | 993.00 | 987.44 | 0.38% | 9,189 |
| Sep 30, 2025 | 986.35 | 993.20 | 982.05 | 989.25 | 983.71 | -0.22% | 13,302 |
| Sep 29, 2025 | 985.00 | 1,001.00 | 977.95 | 991.45 | 985.89 | 1.38% | 48,352 |
| Sep 26, 2025 | 976.45 | 982.70 | 968.95 | 977.95 | 972.47 | -0.36% | 16,667 |
| Sep 25, 2025 | 997.50 | 997.55 | 978.00 | 981.45 | 975.95 | -2.06% | 18,406 |
| Sep 24, 2025 | 1,009.85 | 1,018.65 | 993.15 | 1,002.05 | 996.44 | -0.64% | 24,976 |