Amara Raja Energy & Mobility Limited (BOM:500008)
India · Delayed Price · Currency is INR 919.50
-10.90 (-1.17%)
At close: Aug 21, 2026
BOM:500008 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 930.00 | 935.30 | 918.10 | 919.50 | 919.50 | -1.17% | 21,928 |
| Aug 20, 2026 | 934.95 | 938.15 | 928.65 | 930.40 | 930.40 | 0.10% | 37,352 |
| Aug 19, 2026 | 937.50 | 942.20 | 926.00 | 929.45 | 929.45 | -0.63% | 24,931 |
| Aug 18, 2026 | 944.75 | 953.00 | 928.85 | 935.35 | 935.35 | -1.05% | 30,038 |
| Aug 17, 2026 | 946.45 | 949.90 | 937.65 | 945.25 | 945.25 | -0.12% | 74,711 |
| Aug 14, 2026 | 948.50 | 956.95 | 944.15 | 946.35 | 946.35 | -0.33% | 73,097 |
| Aug 13, 2026 | 978.40 | 978.75 | 946.10 | 949.50 | 949.50 | -1.94% | 60,467 |
| Aug 12, 2026 | 972.75 | 1,017.20 | 962.40 | 968.30 | 968.30 | -0.18% | 294,099 |
| Aug 11, 2026 | 897.95 | 974.00 | 897.95 | 970.05 | 970.05 | 8.03% | 821,508 |
| Aug 10, 2026 | 934.15 | 942.00 | 892.60 | 897.95 | 897.95 | -3.67% | 209,213 |
| Aug 7, 2026 | 929.80 | 944.90 | 927.85 | 932.15 | 932.15 | 0.64% | 43,061 |
| Aug 6, 2026 | 939.15 | 944.00 | 920.00 | 926.25 | 926.25 | -1.37% | 77,205 |
| Aug 5, 2026 | 932.00 | 956.10 | 928.60 | 939.15 | 939.15 | 1.91% | 261,114 |
| Aug 4, 2026 | 932.35 | 946.25 | 917.00 | 921.55 | 921.55 | -1.16% | 95,661 |
| Aug 3, 2026 | 917.40 | 939.35 | 912.25 | 932.40 | 932.40 | 2.42% | 106,095 |
| Jul 31, 2026 | 911.05 | 919.50 | 903.65 | 910.35 | 910.35 | 0.23% | 799,752 |
| Jul 30, 2026 | 885.45 | 921.00 | 875.40 | 908.25 | 908.25 | 2.89% | 91,163 |
| Jul 29, 2026 | 870.00 | 885.45 | 865.05 | 882.75 | 882.75 | 2.45% | 37,163 |
| Jul 28, 2026 | 874.45 | 877.15 | 859.10 | 861.65 | 861.65 | -1.46% | 56,519 |
| Jul 27, 2026 | 873.50 | 881.50 | 870.15 | 874.45 | 874.45 | 0.78% | 43,372 |
| Jul 24, 2026 | 876.45 | 884.75 | 865.45 | 872.90 | 867.70 | -0.41% | 75,384 |
| Jul 23, 2026 | 896.65 | 904.35 | 875.00 | 876.45 | 871.23 | -2.88% | 78,814 |
| Jul 22, 2026 | 911.45 | 916.00 | 894.05 | 902.45 | 897.07 | -0.20% | 46,897 |
| Jul 21, 2026 | 919.30 | 929.00 | 900.90 | 904.30 | 898.91 | -0.74% | 58,096 |
| Jul 20, 2026 | 908.00 | 929.45 | 903.30 | 911.05 | 905.62 | 0.37% | 178,173 |
| Jul 17, 2026 | 908.75 | 915.00 | 896.55 | 907.65 | 902.24 | 0.73% | 66,082 |
| Jul 16, 2026 | 905.00 | 917.35 | 896.05 | 901.10 | 895.73 | 0.25% | 50,679 |
| Jul 15, 2026 | 894.30 | 911.40 | 892.80 | 898.85 | 893.50 | 0.51% | 58,059 |
| Jul 14, 2026 | 911.50 | 911.50 | 882.05 | 894.30 | 888.97 | -1.62% | 73,618 |
| Jul 13, 2026 | 886.95 | 912.50 | 873.65 | 909.05 | 903.63 | 2.41% | 90,270 |
| Jul 10, 2026 | 882.30 | 896.90 | 867.90 | 887.70 | 882.41 | 2.10% | 94,631 |
| Jul 9, 2026 | 845.15 | 881.10 | 845.15 | 869.45 | 864.27 | 4.14% | 127,865 |
| Jul 8, 2026 | 841.80 | 861.20 | 829.05 | 834.85 | 829.88 | -0.87% | 51,109 |
| Jul 7, 2026 | 859.10 | 859.10 | 840.75 | 842.20 | 837.18 | -1.02% | 20,257 |
| Jul 6, 2026 | 856.00 | 864.00 | 847.40 | 850.90 | 845.83 | -0.68% | 45,977 |
| Jul 3, 2026 | 875.20 | 875.25 | 851.95 | 856.70 | 851.60 | -0.75% | 111,715 |
| Jul 2, 2026 | 845.00 | 874.20 | 842.65 | 863.15 | 858.01 | 2.78% | 82,788 |
| Jul 1, 2026 | 842.00 | 849.90 | 837.50 | 839.80 | 834.80 | -0.27% | 42,080 |
| Jun 30, 2026 | 829.25 | 852.25 | 825.80 | 842.05 | 837.03 | 2.41% | 58,528 |
| Jun 29, 2026 | 832.45 | 835.00 | 820.80 | 822.20 | 817.30 | -1.51% | 43,854 |
| Jun 25, 2026 | 855.95 | 855.95 | 831.00 | 834.80 | 829.83 | -1.72% | 23,964 |
| Jun 24, 2026 | 850.10 | 857.00 | 840.00 | 849.40 | 844.34 | 0.74% | 38,362 |
| Jun 23, 2026 | 860.00 | 868.30 | 840.00 | 843.15 | 838.13 | -1.66% | 53,386 |
| Jun 22, 2026 | 848.00 | 877.95 | 848.00 | 857.35 | 852.24 | 1.54% | 65,676 |
| Jun 19, 2026 | 851.45 | 855.00 | 839.20 | 844.35 | 839.32 | -0.83% | 29,930 |
| Jun 18, 2026 | 860.00 | 860.05 | 843.55 | 851.45 | 846.38 | -0.46% | 46,834 |
| Jun 17, 2026 | 839.00 | 863.00 | 839.00 | 855.35 | 850.25 | 1.95% | 91,538 |
| Jun 16, 2026 | 842.00 | 847.35 | 832.50 | 839.00 | 834.00 | 0.20% | 35,846 |
| Jun 15, 2026 | 847.60 | 856.00 | 834.50 | 837.30 | 832.31 | 1.68% | 38,035 |
| Jun 12, 2026 | 812.00 | 825.00 | 806.90 | 823.45 | 818.54 | 3.44% | 27,167 |