Amara Raja Energy & Mobility Limited (NSE:ARE&M)
India · Delayed Price · Currency is INR 1,018.50
+6.80 (0.67%)
Sep 2, 2025, 3:30 PM IST
NSE:ARE&M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 978.50 | 1,022.00 | 971.60 | 1,003.00 | 997.59 | 2.72% | 1,758,730 |
| Jul 18, 2025 | 984.00 | 990.55 | 972.80 | 976.45 | 971.18 | -0.67% | 255,336 |
| Jul 17, 2025 | 990.00 | 996.30 | 981.35 | 983.00 | 977.70 | -0.32% | 258,217 |
| Jul 16, 2025 | 986.05 | 989.95 | 977.40 | 986.15 | 980.83 | 0.01% | 311,997 |
| Jul 15, 2025 | 990.95 | 996.85 | 983.45 | 986.05 | 980.73 | -0.08% | 271,485 |
| Jul 14, 2025 | 980.00 | 987.90 | 970.55 | 986.85 | 981.52 | 0.90% | 270,144 |
| Jul 11, 2025 | 988.45 | 991.00 | 970.00 | 978.05 | 972.77 | -0.65% | 636,446 |
| Jul 10, 2025 | 984.00 | 996.00 | 976.40 | 984.45 | 979.14 | 0.62% | 1,037,438 |
| Jul 9, 2025 | 965.55 | 981.00 | 961.80 | 978.40 | 973.12 | 1.43% | 546,883 |
| Jul 8, 2025 | 964.35 | 966.95 | 956.00 | 964.60 | 959.39 | 0.03% | 444,783 |
| Jul 7, 2025 | 970.00 | 974.20 | 960.60 | 964.35 | 959.15 | -0.40% | 646,519 |
| Jul 4, 2025 | 961.90 | 984.00 | 959.20 | 968.25 | 963.02 | 0.97% | 664,783 |
| Jul 3, 2025 | 957.00 | 964.00 | 955.80 | 958.95 | 953.78 | 0.37% | 518,559 |
| Jul 2, 2025 | 966.00 | 968.35 | 951.55 | 955.45 | 950.29 | -0.60% | 505,461 |
| Jul 1, 2025 | 966.05 | 969.75 | 960.05 | 961.20 | 956.01 | -0.36% | 418,745 |
| Jun 30, 2025 | 968.90 | 977.00 | 963.00 | 964.70 | 959.49 | 0.28% | 626,819 |
| Jun 27, 2025 | 971.40 | 983.80 | 959.40 | 962.00 | 956.81 | -0.74% | 712,918 |
| Jun 26, 2025 | 974.40 | 979.00 | 966.50 | 969.20 | 963.97 | -0.04% | 397,955 |
| Jun 25, 2025 | 975.00 | 979.80 | 967.00 | 969.60 | 964.37 | -0.12% | 440,443 |
| Jun 24, 2025 | 982.00 | 982.00 | 968.40 | 970.80 | 965.56 | -0.39% | 474,817 |
| Jun 23, 2025 | 966.60 | 986.50 | 965.90 | 974.60 | 969.34 | 0.42% | 377,261 |