Amara Raja Energy & Mobility Limited (NSE:ARE&M)
India · Delayed Price · Currency is INR 995.85
+6.50 (0.66%)
Oct 1, 2025, 3:30 PM IST
NSE:ARE&M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 989.25 | 997.15 | 985.00 | 993.50 | 993.50 | 0.42% | 224,475 |
| Sep 30, 2025 | 992.20 | 992.20 | 981.60 | 989.35 | 989.35 | -0.29% | 191,064 |
| Sep 29, 2025 | 986.60 | 1,001.05 | 978.10 | 992.20 | 992.20 | 1.48% | 420,368 |
| Sep 26, 2025 | 981.55 | 983.35 | 968.00 | 977.75 | 977.75 | -0.39% | 440,657 |
| Sep 25, 2025 | 997.00 | 999.60 | 976.05 | 981.55 | 981.55 | -2.11% | 481,697 |
| Sep 24, 2025 | 1,008.65 | 1,018.55 | 993.00 | 1,002.70 | 1,002.70 | -0.59% | 406,969 |
| Sep 23, 2025 | 1,002.90 | 1,027.25 | 997.95 | 1,008.65 | 1,008.65 | 0.48% | 678,287 |
| Sep 22, 2025 | 1,015.05 | 1,023.55 | 1,000.20 | 1,003.80 | 1,003.80 | -1.54% | 373,878 |
| Sep 19, 2025 | 1,034.90 | 1,039.75 | 1,013.00 | 1,019.55 | 1,019.55 | -1.11% | 871,471 |
| Sep 18, 2025 | 1,034.80 | 1,037.10 | 1,023.65 | 1,030.95 | 1,030.95 | -0.02% | 688,190 |
| Sep 17, 2025 | 1,041.95 | 1,044.00 | 1,024.75 | 1,031.20 | 1,031.20 | -0.54% | 453,473 |
| Sep 16, 2025 | 1,034.65 | 1,057.85 | 1,033.65 | 1,036.75 | 1,036.75 | 0.21% | 596,371 |
| Sep 15, 2025 | 1,031.90 | 1,053.70 | 1,029.00 | 1,034.55 | 1,034.55 | 0.50% | 324,375 |
| Sep 12, 2025 | 1,055.00 | 1,057.35 | 1,026.00 | 1,029.45 | 1,029.45 | -2.12% | 528,643 |
| Sep 11, 2025 | 1,036.90 | 1,055.00 | 1,028.20 | 1,051.70 | 1,051.70 | 1.67% | 1,090,004 |
| Sep 10, 2025 | 1,030.00 | 1,037.90 | 1,021.80 | 1,034.45 | 1,034.45 | 1.17% | 501,725 |
| Sep 9, 2025 | 1,040.00 | 1,042.00 | 1,020.00 | 1,022.45 | 1,022.45 | -1.35% | 317,735 |
| Sep 8, 2025 | 1,018.35 | 1,043.00 | 1,013.50 | 1,036.45 | 1,036.45 | 1.78% | 806,791 |
| Sep 5, 2025 | 1,009.80 | 1,032.80 | 1,001.10 | 1,018.30 | 1,018.30 | 1.67% | 439,313 |
| Sep 4, 2025 | 1,033.70 | 1,034.50 | 999.50 | 1,001.60 | 1,001.60 | -1.96% | 419,169 |
| Sep 3, 2025 | 1,018.00 | 1,032.45 | 1,001.00 | 1,021.65 | 1,021.65 | 0.31% | 618,711 |
| Sep 2, 2025 | 1,016.65 | 1,034.20 | 1,012.35 | 1,018.50 | 1,018.50 | 0.67% | 852,595 |
| Sep 1, 2025 | 991.00 | 1,023.30 | 984.00 | 1,011.70 | 1,011.70 | 2.17% | 1,240,361 |
| Aug 29, 2025 | 967.70 | 993.20 | 967.00 | 990.25 | 990.25 | 2.33% | 503,306 |
| Aug 28, 2025 | 969.00 | 972.70 | 961.05 | 967.70 | 967.70 | -0.84% | 395,585 |
| Aug 26, 2025 | 986.00 | 987.65 | 968.45 | 975.85 | 975.85 | -1.08% | 435,715 |
| Aug 25, 2025 | 987.00 | 996.00 | 976.00 | 986.55 | 986.55 | -0.12% | 430,558 |
| Aug 22, 2025 | 990.30 | 996.70 | 984.95 | 987.75 | 987.75 | -0.26% | 312,387 |
| Aug 21, 2025 | 995.45 | 1,004.00 | 984.10 | 990.30 | 990.30 | 0.21% | 573,587 |
| Aug 20, 2025 | 989.10 | 1,010.00 | 983.25 | 988.20 | 988.20 | -0.23% | 807,277 |
| Aug 19, 2025 | 964.05 | 1,004.55 | 954.10 | 990.50 | 990.50 | 3.45% | 1,743,306 |
| Aug 18, 2025 | 960.00 | 964.25 | 946.65 | 957.50 | 957.50 | 0.51% | 676,339 |
| Aug 14, 2025 | 959.80 | 963.15 | 943.90 | 952.60 | 952.60 | -0.56% | 797,279 |
| Aug 13, 2025 | 955.40 | 960.00 | 944.05 | 957.95 | 957.95 | 0.27% | 302,590 |
| Aug 12, 2025 | 960.95 | 961.00 | 947.75 | 955.40 | 955.40 | 0.02% | 290,628 |
| Aug 11, 2025 | 936.00 | 957.40 | 928.00 | 955.20 | 955.20 | 2.17% | 464,692 |
| Aug 8, 2025 | 941.50 | 941.80 | 925.60 | 934.90 | 934.90 | -0.25% | 364,447 |
| Aug 7, 2025 | 929.95 | 941.00 | 918.40 | 937.25 | 937.25 | 0.74% | 550,739 |
| Aug 6, 2025 | 953.95 | 961.30 | 926.80 | 930.40 | 930.40 | -2.22% | 497,377 |
| Aug 5, 2025 | 959.00 | 969.80 | 945.15 | 951.55 | 951.55 | -0.63% | 418,082 |
| Aug 4, 2025 | 961.00 | 962.05 | 950.15 | 957.60 | 957.60 | 0.39% | 281,483 |
| Aug 1, 2025 | 965.10 | 968.25 | 951.00 | 953.90 | 953.90 | -1.01% | 374,294 |
| Jul 31, 2025 | 975.00 | 975.10 | 960.35 | 963.60 | 958.40 | -1.65% | 425,557 |
| Jul 30, 2025 | 1,000.55 | 1,000.95 | 974.10 | 979.80 | 974.51 | -1.33% | 247,983 |
| Jul 29, 2025 | 965.60 | 1,001.80 | 963.45 | 993.00 | 987.64 | 2.13% | 636,722 |
| Jul 28, 2025 | 994.70 | 1,002.45 | 968.00 | 972.30 | 967.05 | -2.25% | 557,252 |
| Jul 25, 2025 | 1,010.00 | 1,010.90 | 988.50 | 994.70 | 989.33 | -1.51% | 553,083 |
| Jul 24, 2025 | 1,019.00 | 1,033.25 | 1,004.75 | 1,009.90 | 1,004.45 | -0.14% | 873,866 |
| Jul 23, 2025 | 1,000.35 | 1,019.00 | 989.00 | 1,011.35 | 1,005.89 | 1.10% | 610,994 |
| Jul 22, 2025 | 1,011.00 | 1,011.00 | 991.85 | 1,000.35 | 994.95 | -0.26% | 491,983 |