Amara Raja Energy & Mobility Limited (NSE:ARE&M)
India · Delayed Price · Currency is INR 853.10
-1.00 (-0.12%)
Feb 19, 2026, 10:44 AM IST
NSE:ARE_M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 844.20 | 855.50 | 838.00 | 854.10 | 854.10 | 1.17% | 231,703 |
| Feb 17, 2026 | 836.50 | 846.00 | 835.00 | 844.20 | 844.20 | 0.96% | 132,773 |
| Feb 16, 2026 | 842.50 | 849.45 | 833.25 | 836.20 | 836.20 | -0.64% | 170,250 |
| Feb 13, 2026 | 860.05 | 860.05 | 835.10 | 841.55 | 841.55 | -2.31% | 377,640 |
| Feb 12, 2026 | 870.30 | 884.00 | 855.05 | 861.45 | 861.45 | -5.51% | 1,065,293 |
| Feb 11, 2026 | 910.00 | 914.50 | 900.50 | 911.70 | 911.70 | 0.48% | 302,560 |
| Feb 10, 2026 | 899.00 | 910.00 | 893.05 | 907.35 | 907.35 | 1.13% | 349,964 |
| Feb 9, 2026 | 866.95 | 900.00 | 865.55 | 897.25 | 897.25 | 3.67% | 316,890 |
| Feb 6, 2026 | 876.90 | 876.90 | 858.00 | 865.45 | 865.45 | -1.14% | 158,154 |
| Feb 5, 2026 | 890.15 | 894.00 | 868.30 | 875.40 | 875.40 | -1.16% | 264,979 |
| Feb 4, 2026 | 836.30 | 889.95 | 832.00 | 885.70 | 885.70 | 5.91% | 665,167 |
| Feb 3, 2026 | 845.00 | 852.90 | 831.20 | 836.30 | 836.30 | 2.44% | 423,690 |
| Feb 2, 2026 | 827.65 | 839.80 | 810.10 | 816.40 | 816.40 | -1.28% | 390,265 |
| Feb 1, 2026 | 839.95 | 853.55 | 820.40 | 827.00 | 827.00 | -1.48% | 301,102 |
| Jan 30, 2026 | 830.00 | 846.70 | 821.35 | 839.40 | 839.40 | 1.11% | 252,479 |
| Jan 29, 2026 | 841.65 | 841.65 | 816.25 | 830.15 | 830.15 | -1.37% | 445,094 |
| Jan 28, 2026 | 830.00 | 843.85 | 827.70 | 841.65 | 841.65 | 1.64% | 181,537 |
| Jan 27, 2026 | 831.20 | 837.95 | 816.50 | 828.05 | 828.05 | -0.38% | 319,138 |
| Jan 23, 2026 | 856.70 | 859.35 | 825.90 | 831.20 | 831.20 | -2.74% | 263,226 |
| Jan 22, 2026 | 852.95 | 859.60 | 848.70 | 854.65 | 854.65 | 0.36% | 476,086 |
| Jan 21, 2026 | 850.00 | 858.70 | 840.90 | 851.60 | 851.60 | -0.31% | 422,647 |
| Jan 20, 2026 | 862.00 | 864.20 | 848.00 | 854.25 | 854.25 | -1.33% | 496,855 |
| Jan 19, 2026 | 879.00 | 879.05 | 861.10 | 865.80 | 865.80 | -1.51% | 174,887 |
| Jan 16, 2026 | 874.00 | 884.00 | 872.10 | 879.05 | 879.05 | 0.57% | 313,810 |
| Jan 14, 2026 | 880.00 | 882.45 | 865.90 | 874.10 | 874.10 | -0.88% | 397,761 |
| Jan 13, 2026 | 888.65 | 895.60 | 880.00 | 881.85 | 881.85 | -0.77% | 185,045 |
| Jan 12, 2026 | 893.00 | 896.00 | 876.75 | 888.65 | 888.65 | -0.91% | 343,922 |
| Jan 9, 2026 | 911.45 | 918.00 | 895.00 | 896.80 | 896.80 | -1.93% | 278,506 |
| Jan 8, 2026 | 920.90 | 928.00 | 910.00 | 914.45 | 914.45 | -0.55% | 164,741 |
| Jan 7, 2026 | 917.50 | 923.00 | 913.65 | 919.50 | 919.50 | - | 160,648 |
| Jan 6, 2026 | 930.00 | 932.35 | 916.60 | 919.50 | 919.50 | -0.69% | 132,894 |
| Jan 5, 2026 | 928.25 | 943.00 | 921.25 | 925.85 | 925.85 | -0.26% | 422,326 |
| Jan 2, 2026 | 928.00 | 933.50 | 920.00 | 928.30 | 928.30 | 0.05% | 256,457 |
| Jan 1, 2026 | 914.05 | 931.90 | 904.05 | 927.80 | 927.80 | 2.01% | 342,003 |
| Dec 31, 2025 | 896.00 | 913.85 | 893.55 | 909.55 | 909.55 | 1.64% | 197,031 |
| Dec 30, 2025 | 906.00 | 910.00 | 892.10 | 894.90 | 894.90 | -1.20% | 377,435 |
| Dec 29, 2025 | 918.00 | 920.00 | 903.00 | 905.80 | 905.80 | -1.59% | 327,923 |
| Dec 26, 2025 | 925.35 | 927.50 | 919.10 | 920.40 | 920.40 | -0.53% | 150,785 |
| Dec 24, 2025 | 936.60 | 937.20 | 923.80 | 925.35 | 925.35 | -0.72% | 174,716 |
| Dec 23, 2025 | 928.95 | 938.00 | 924.75 | 932.05 | 932.05 | 0.50% | 184,399 |
| Dec 22, 2025 | 926.95 | 933.85 | 925.00 | 927.45 | 927.45 | 0.21% | 120,577 |
| Dec 19, 2025 | 925.00 | 932.00 | 919.00 | 925.55 | 925.55 | 0.15% | 208,841 |
| Dec 18, 2025 | 922.00 | 925.55 | 912.05 | 924.15 | 924.15 | -0.11% | 294,086 |
| Dec 17, 2025 | 922.00 | 928.20 | 920.80 | 925.15 | 925.15 | 0.38% | 161,202 |
| Dec 16, 2025 | 935.65 | 936.00 | 920.50 | 921.65 | 921.65 | -1.50% | 189,860 |
| Dec 15, 2025 | 930.55 | 938.00 | 922.00 | 935.70 | 935.70 | 0.55% | 190,094 |
| Dec 12, 2025 | 932.20 | 936.40 | 928.00 | 930.55 | 930.55 | -0.08% | 136,833 |
| Dec 11, 2025 | 947.90 | 947.90 | 927.20 | 931.25 | 931.25 | -1.47% | 341,192 |
| Dec 10, 2025 | 937.95 | 952.00 | 932.20 | 945.15 | 945.15 | 0.76% | 251,080 |
| Dec 9, 2025 | 927.80 | 942.00 | 911.15 | 938.00 | 938.00 | 1.10% | 257,013 |