Amara Raja Energy & Mobility Limited (BOM:500008)
India · Delayed Price · Currency is INR 747.70
-8.00 (-1.06%)
At close: Oct 1, 2026
BOM:500008 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 753.05 | 758.00 | 734.15 | 747.70 | 747.70 | -1.06% | 74,814 |
| Sep 30, 2026 | 766.50 | 781.55 | 751.80 | 755.70 | 755.70 | -1.39% | 64,640 |
| Sep 29, 2026 | 775.85 | 777.60 | 764.05 | 766.35 | 766.35 | -1.09% | 26,993 |
| Sep 28, 2026 | 792.30 | 793.00 | 773.10 | 774.80 | 774.80 | -2.21% | 73,045 |
| Sep 25, 2026 | 798.75 | 798.75 | 789.70 | 792.30 | 792.30 | -0.38% | 226,817 |
| Sep 24, 2026 | 810.60 | 810.60 | 794.10 | 795.30 | 795.30 | -2.00% | 20,204 |
| Sep 23, 2026 | 796.90 | 815.25 | 793.70 | 811.50 | 811.50 | 2.34% | 25,236 |
| Sep 22, 2026 | 794.75 | 810.00 | 790.00 | 792.95 | 792.95 | -0.23% | 261,558 |
| Sep 21, 2026 | 796.90 | 812.00 | 791.50 | 794.75 | 794.75 | -0.09% | 28,731 |
| Sep 18, 2026 | 796.10 | 805.00 | 790.50 | 795.50 | 795.50 | 0.16% | 40,749 |
| Sep 17, 2026 | 791.75 | 800.00 | 786.05 | 794.20 | 794.20 | 0.31% | 49,884 |
| Sep 16, 2026 | 799.65 | 805.90 | 789.50 | 791.75 | 791.75 | -1.00% | 68,288 |
| Sep 15, 2026 | 816.70 | 824.20 | 795.75 | 799.75 | 799.75 | -1.76% | 67,712 |
| Sep 11, 2026 | 815.00 | 816.60 | 803.25 | 814.05 | 814.05 | -0.63% | 57,798 |
| Sep 10, 2026 | 830.05 | 837.45 | 817.00 | 819.20 | 819.20 | -1.60% | 58,833 |
| Sep 9, 2026 | 835.35 | 842.35 | 830.25 | 832.55 | 832.55 | -0.63% | 37,824 |
| Sep 8, 2026 | 841.25 | 845.00 | 834.00 | 837.80 | 837.80 | -0.65% | 41,737 |
| Sep 7, 2026 | 873.70 | 873.70 | 837.00 | 843.30 | 843.30 | -2.40% | 42,768 |
| Sep 4, 2026 | 860.75 | 869.00 | 855.80 | 864.05 | 864.05 | 0.38% | 48,214 |
| Sep 3, 2026 | 877.05 | 878.70 | 859.00 | 860.75 | 860.75 | -1.15% | 23,604 |
| Sep 2, 2026 | 875.65 | 880.70 | 864.20 | 870.80 | 870.80 | -1.05% | 53,901 |
| Sep 1, 2026 | 896.35 | 908.25 | 878.50 | 880.00 | 880.00 | -1.38% | 42,432 |
| Aug 31, 2026 | 920.00 | 920.00 | 890.00 | 892.35 | 892.35 | -3.09% | 34,446 |
| Aug 28, 2026 | 910.60 | 936.00 | 910.60 | 920.80 | 920.80 | 0.97% | 65,203 |
| Aug 27, 2026 | 929.00 | 929.00 | 910.85 | 911.95 | 911.95 | -0.95% | 17,220 |
| Aug 26, 2026 | 931.70 | 931.70 | 919.05 | 920.70 | 920.70 | -0.01% | 14,385 |
| Aug 25, 2026 | 918.60 | 928.45 | 917.50 | 920.75 | 920.75 | -0.16% | 12,405 |
| Aug 24, 2026 | 919.75 | 930.00 | 916.05 | 922.20 | 922.20 | 0.29% | 26,658 |
| 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 |