Amara Raja Energy & Mobility Limited (NSE:ARE&M)
India · Delayed Price · Currency is INR 963.60
-16.20 (-1.65%)
Jul 31, 2025, 3:30 PM IST
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 965.10 | 968.25 | 951.00 | 953.90 | 953.90 | -1.01% | 374,201 |
| Jul 31, 2025 | 975.00 | 975.10 | 960.35 | 963.60 | 963.60 | -1.65% | 425,557 |
| Jul 30, 2025 | 1,000.55 | 1,000.95 | 974.10 | 979.80 | 979.80 | -1.33% | 247,983 |
| Jul 29, 2025 | 965.60 | 1,001.80 | 963.45 | 993.00 | 993.00 | 2.13% | 636,722 |
| Jul 28, 2025 | 994.70 | 1,002.45 | 968.00 | 972.30 | 972.30 | -2.25% | 557,252 |
| Jul 25, 2025 | 1,010.00 | 1,010.90 | 988.50 | 994.70 | 994.70 | -1.51% | 553,083 |
| Jul 24, 2025 | 1,019.00 | 1,033.25 | 1,004.75 | 1,009.90 | 1,009.90 | -0.14% | 873,866 |
| Jul 23, 2025 | 1,000.35 | 1,019.00 | 989.00 | 1,011.35 | 1,011.35 | 1.10% | 610,994 |
| Jul 22, 2025 | 1,011.00 | 1,011.00 | 991.85 | 1,000.35 | 1,000.35 | -0.26% | 491,983 |
| Jul 21, 2025 | 978.50 | 1,022.00 | 971.60 | 1,003.00 | 1,003.00 | 2.72% | 1,758,730 |
| Jul 18, 2025 | 984.00 | 990.55 | 972.80 | 976.45 | 976.45 | -0.67% | 255,336 |
| Jul 17, 2025 | 990.00 | 996.30 | 981.35 | 983.00 | 983.00 | -0.32% | 258,217 |
| Jul 16, 2025 | 986.05 | 989.95 | 977.40 | 986.15 | 986.15 | 0.01% | 311,997 |
| Jul 15, 2025 | 990.95 | 996.85 | 983.45 | 986.05 | 986.05 | -0.08% | 271,485 |
| Jul 14, 2025 | 980.00 | 987.90 | 970.55 | 986.85 | 986.85 | 0.90% | 270,144 |
| Jul 11, 2025 | 988.45 | 991.00 | 970.00 | 978.05 | 978.05 | -0.65% | 636,446 |
| Jul 10, 2025 | 984.00 | 996.00 | 976.40 | 984.45 | 984.45 | 0.62% | 1,037,438 |
| Jul 9, 2025 | 965.55 | 981.00 | 961.80 | 978.40 | 978.40 | 1.43% | 546,883 |
| Jul 8, 2025 | 964.35 | 966.95 | 956.00 | 964.60 | 964.60 | 0.03% | 444,783 |
| Jul 7, 2025 | 970.00 | 974.20 | 960.60 | 964.35 | 964.35 | -0.40% | 646,519 |
| Jul 4, 2025 | 961.90 | 984.00 | 959.20 | 968.25 | 968.25 | 0.97% | 664,783 |
| Jul 3, 2025 | 957.00 | 964.00 | 955.80 | 958.95 | 958.95 | 0.37% | 518,559 |
| Jul 2, 2025 | 966.00 | 968.35 | 951.55 | 955.45 | 955.45 | -0.60% | 505,461 |
| Jul 1, 2025 | 966.05 | 969.75 | 960.05 | 961.20 | 961.20 | -0.36% | 418,745 |
| Jun 30, 2025 | 968.90 | 977.00 | 963.00 | 964.70 | 964.70 | 0.28% | 626,819 |
| Jun 27, 2025 | 971.40 | 983.80 | 959.40 | 962.00 | 962.00 | -0.74% | 712,918 |
| Jun 26, 2025 | 974.40 | 979.00 | 966.50 | 969.20 | 969.20 | -0.04% | 397,955 |
| Jun 25, 2025 | 975.00 | 979.80 | 967.00 | 969.60 | 969.60 | -0.12% | 440,443 |
| Jun 24, 2025 | 982.00 | 982.00 | 968.40 | 970.80 | 970.80 | -0.39% | 474,817 |
| Jun 23, 2025 | 966.60 | 986.50 | 965.90 | 974.60 | 974.60 | 0.42% | 377,261 |
| Jun 20, 2025 | 982.10 | 991.50 | 961.90 | 970.50 | 970.50 | -1.59% | 1,437,892 |
| Jun 19, 2025 | 990.50 | 999.90 | 984.40 | 986.20 | 986.20 | -0.43% | 291,223 |
| Jun 18, 2025 | 994.70 | 999.70 | 986.30 | 990.50 | 990.50 | -0.56% | 355,346 |
| Jun 17, 2025 | 1,003.00 | 1,003.90 | 993.00 | 996.10 | 996.10 | -0.75% | 272,740 |
| Jun 16, 2025 | 1,000.00 | 1,006.00 | 986.70 | 1,003.60 | 1,003.60 | 0.07% | 388,473 |
| Jun 13, 2025 | 997.90 | 1,006.90 | 985.20 | 1,002.90 | 1,002.90 | -0.42% | 468,366 |
| Jun 12, 2025 | 1,020.50 | 1,032.00 | 1,001.10 | 1,007.10 | 1,007.10 | -0.87% | 670,903 |
| Jun 11, 2025 | 1,017.50 | 1,022.70 | 1,004.00 | 1,015.90 | 1,015.90 | 0.33% | 441,987 |
| Jun 10, 2025 | 1,016.20 | 1,020.00 | 1,008.00 | 1,012.60 | 1,012.60 | 0.13% | 324,858 |
| Jun 9, 2025 | 1,005.00 | 1,019.00 | 1,002.90 | 1,011.30 | 1,011.30 | 1.12% | 460,075 |
| Jun 6, 2025 | 1,004.00 | 1,009.30 | 994.00 | 1,000.10 | 1,000.10 | -0.02% | 424,767 |
| Jun 5, 2025 | 1,004.80 | 1,009.60 | 998.20 | 1,000.30 | 1,000.30 | 0.18% | 502,349 |
| Jun 4, 2025 | 1,005.30 | 1,014.00 | 995.40 | 998.50 | 998.50 | -0.68% | 499,868 |
| Jun 3, 2025 | 1,018.80 | 1,023.90 | 1,001.50 | 1,005.30 | 1,005.30 | -1.19% | 639,030 |
| Jun 2, 2025 | 1,035.90 | 1,037.00 | 1,015.00 | 1,017.40 | 1,017.40 | -1.30% | 693,717 |
| May 30, 2025 | 1,040.15 | 1,056.45 | 1,025.00 | 1,030.75 | 1,030.75 | -5.38% | 1,882,630 |
| May 29, 2025 | 1,064.80 | 1,094.00 | 1,048.00 | 1,089.40 | 1,089.40 | 3.05% | 1,232,891 |
| May 28, 2025 | 1,051.00 | 1,064.10 | 1,044.25 | 1,057.15 | 1,057.15 | 0.87% | 461,324 |
| May 27, 2025 | 1,050.00 | 1,053.50 | 1,035.50 | 1,048.05 | 1,048.05 | -0.17% | 439,235 |
| May 26, 2025 | 1,024.00 | 1,060.00 | 1,019.15 | 1,049.85 | 1,049.85 | 2.59% | 856,163 |