Amara Raja Energy & Mobility Limited (NSE:ARE&M)
India · Delayed Price · Currency is INR 945.60
+5.30 (0.56%)
At close: Dec 5, 2025
NSE:ARE_M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 941.95 | 947.00 | 935.00 | 945.60 | 945.60 | 0.56% | 146,368 |
| Dec 4, 2025 | 947.35 | 949.90 | 939.65 | 940.30 | 940.30 | -0.57% | 137,906 |
| Dec 3, 2025 | 950.00 | 953.65 | 945.00 | 945.65 | 945.65 | -0.52% | 192,116 |
| Dec 2, 2025 | 950.45 | 954.90 | 948.50 | 950.60 | 950.60 | 0.02% | 127,859 |
| Dec 1, 2025 | 951.90 | 956.95 | 949.00 | 950.45 | 950.45 | -0.15% | 151,328 |
| Nov 28, 2025 | 945.30 | 953.90 | 942.00 | 951.90 | 951.90 | 0.70% | 138,465 |
| Nov 27, 2025 | 951.90 | 957.00 | 941.90 | 945.30 | 945.30 | -0.47% | 275,475 |
| Nov 26, 2025 | 946.00 | 951.50 | 941.00 | 949.80 | 949.80 | 0.44% | 146,017 |
| Nov 25, 2025 | 954.40 | 954.40 | 941.20 | 945.60 | 945.60 | -0.92% | 218,707 |
| Nov 24, 2025 | 955.00 | 958.50 | 940.20 | 954.40 | 954.40 | 0.06% | 310,070 |
| Nov 21, 2025 | 968.60 | 968.60 | 951.10 | 953.80 | 953.80 | -1.53% | 308,858 |
| Nov 20, 2025 | 969.00 | 970.70 | 956.80 | 968.60 | 968.60 | 0.89% | 271,446 |
| Nov 19, 2025 | 956.10 | 962.40 | 950.00 | 960.10 | 960.10 | 0.42% | 178,153 |
| Nov 18, 2025 | 965.60 | 968.00 | 951.00 | 956.10 | 956.10 | -0.93% | 415,242 |
| Nov 17, 2025 | 967.00 | 969.10 | 961.30 | 965.10 | 965.10 | -0.07% | 258,814 |
| Nov 14, 2025 | 966.90 | 971.90 | 961.20 | 965.80 | 965.80 | -0.11% | 290,493 |
| Nov 13, 2025 | 965.00 | 974.00 | 962.70 | 966.90 | 966.90 | 0.29% | 303,294 |
| Nov 12, 2025 | 965.50 | 971.40 | 959.30 | 964.10 | 958.70 | 0.36% | 601,037 |
| Nov 11, 2025 | 965.40 | 972.90 | 958.10 | 960.60 | 955.22 | -0.35% | 424,091 |
| Nov 10, 2025 | 981.00 | 988.70 | 957.00 | 964.00 | 958.60 | -1.64% | 782,576 |
| Nov 7, 2025 | 990.70 | 994.00 | 970.10 | 980.10 | 974.61 | -0.92% | 459,196 |
| Nov 6, 2025 | 990.10 | 999.20 | 975.60 | 989.20 | 983.66 | -0.09% | 368,143 |
| Nov 4, 2025 | 1,015.00 | 1,015.00 | 987.80 | 990.10 | 984.55 | -1.99% | 415,538 |
| Nov 3, 2025 | 1,001.10 | 1,013.40 | 1,001.10 | 1,010.20 | 1,004.54 | 0.54% | 255,541 |
| Oct 31, 2025 | 1,018.65 | 1,023.00 | 999.80 | 1,004.75 | 999.12 | -1.15% | 349,272 |
| Oct 30, 2025 | 1,014.50 | 1,019.55 | 1,008.70 | 1,016.45 | 1,010.76 | 0.31% | 228,160 |
| Oct 29, 2025 | 1,015.00 | 1,015.00 | 1,003.15 | 1,013.30 | 1,007.62 | 0.93% | 315,402 |
| Oct 28, 2025 | 1,000.00 | 1,012.65 | 999.00 | 1,003.95 | 998.33 | 0.20% | 235,424 |
| Oct 27, 2025 | 996.80 | 1,004.00 | 994.20 | 1,001.95 | 996.34 | 0.52% | 308,511 |
| Oct 24, 2025 | 995.00 | 998.75 | 988.00 | 996.80 | 991.22 | -0.10% | 229,676 |
| Oct 23, 2025 | 997.05 | 1,004.05 | 991.05 | 997.75 | 992.16 | 0.09% | 299,911 |
| Oct 21, 2025 | 994.95 | 999.95 | 992.15 | 996.90 | 991.32 | 0.98% | 93,133 |
| Oct 20, 2025 | 990.20 | 998.00 | 985.20 | 987.20 | 981.67 | -0.74% | 325,300 |
| Oct 17, 2025 | 995.00 | 999.00 | 990.50 | 994.55 | 988.98 | -0.21% | 252,738 |
| Oct 16, 2025 | 992.00 | 1,003.10 | 990.25 | 996.65 | 991.07 | 0.47% | 170,009 |
| Oct 15, 2025 | 999.00 | 1,005.90 | 985.10 | 991.95 | 986.39 | -0.83% | 341,876 |
| Oct 14, 2025 | 999.95 | 1,003.45 | 984.00 | 1,000.25 | 994.65 | 0.27% | 398,331 |
| Oct 13, 2025 | 1,003.55 | 1,003.55 | 989.00 | 997.55 | 991.96 | -0.81% | 307,526 |
| Oct 10, 2025 | 997.70 | 1,007.00 | 992.75 | 1,005.65 | 1,000.02 | 0.80% | 293,575 |
| Oct 9, 2025 | 1,006.00 | 1,015.60 | 992.00 | 997.70 | 992.11 | -0.83% | 446,426 |
| Oct 8, 2025 | 1,007.00 | 1,011.00 | 995.35 | 1,006.00 | 1,000.37 | -0.07% | 280,009 |
| Oct 7, 2025 | 1,007.75 | 1,012.00 | 1,000.00 | 1,006.70 | 1,001.06 | 0.09% | 270,406 |
| Oct 6, 2025 | 1,008.80 | 1,012.05 | 990.35 | 1,005.80 | 1,000.17 | 0.68% | 374,505 |
| Oct 3, 2025 | 999.00 | 1,002.60 | 990.15 | 999.05 | 993.45 | 0.56% | 252,640 |
| Oct 1, 2025 | 989.25 | 997.15 | 985.00 | 993.50 | 987.94 | 0.42% | 224,493 |
| Sep 30, 2025 | 992.20 | 992.20 | 981.60 | 989.35 | 983.81 | -0.29% | 191,039 |
| Sep 29, 2025 | 986.60 | 1,001.05 | 978.10 | 992.20 | 986.64 | 1.48% | 420,368 |
| Sep 26, 2025 | 981.55 | 983.35 | 968.00 | 977.75 | 972.27 | -0.39% | 440,657 |
| Sep 25, 2025 | 997.00 | 999.60 | 976.05 | 981.55 | 976.05 | -2.11% | 481,697 |
| Sep 24, 2025 | 1,008.65 | 1,018.55 | 993.00 | 1,002.70 | 997.08 | -0.59% | 406,969 |