Amara Raja Energy & Mobility Limited (NSE:ARE&M)
India · Delayed Price · Currency is INR 789.80
-1.15 (-0.15%)
At close: Mar 12, 2026
NSE:ARE_M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 790.00 | 803.95 | 776.95 | 789.80 | 789.80 | -0.15% | 403,263 |
| Mar 11, 2026 | 790.00 | 805.90 | 788.00 | 790.95 | 790.95 | 0.18% | 243,278 |
| Mar 10, 2026 | 790.05 | 797.45 | 780.40 | 789.55 | 789.55 | 0.45% | 308,922 |
| Mar 9, 2026 | 803.55 | 803.55 | 784.00 | 786.05 | 786.05 | -2.69% | 413,928 |
| Mar 6, 2026 | 805.00 | 814.50 | 800.45 | 807.75 | 807.75 | 0.34% | 180,324 |
| Mar 5, 2026 | 802.00 | 809.00 | 799.00 | 805.05 | 805.05 | 0.52% | 229,838 |
| Mar 4, 2026 | 806.15 | 812.45 | 800.00 | 800.90 | 800.90 | -2.86% | 370,853 |
| Mar 2, 2026 | 800.00 | 833.00 | 793.40 | 824.45 | 824.45 | -2.43% | 382,737 |
| Feb 27, 2026 | 851.00 | 860.00 | 842.00 | 844.95 | 844.95 | -1.02% | 213,318 |
| Feb 26, 2026 | 861.00 | 861.00 | 847.15 | 853.70 | 853.70 | 0.66% | 205,325 |
| Feb 25, 2026 | 858.80 | 862.65 | 845.10 | 848.10 | 848.10 | -1.25% | 241,359 |
| Feb 24, 2026 | 857.00 | 862.85 | 848.00 | 858.80 | 858.80 | 0.21% | 233,069 |
| Feb 23, 2026 | 859.75 | 871.00 | 854.40 | 857.00 | 857.00 | 0.09% | 361,502 |
| Feb 20, 2026 | 845.00 | 862.35 | 840.00 | 856.25 | 856.25 | 0.87% | 280,741 |
| Feb 19, 2026 | 860.00 | 860.00 | 841.85 | 848.90 | 848.90 | -0.61% | 212,599 |
| 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 |