Amara Raja Energy & Mobility Limited (BOM:500008)
India · Delayed Price · Currency is INR 814.05
-5.15 (-0.63%)
At close: Sep 11, 2026
BOM:500008 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |