Amara Raja Energy & Mobility Limited (NSE:ARE&M)
India · Delayed Price · Currency is INR 769.40
+7.60 (1.00%)
Nov 11, 2026, 12:12 PM IST
NSE:ARE&M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 766.00 | 773.95 | 763.00 | 769.40 | 769.40 | 1.00% | 362,960 |
| Nov 9, 2026 | 743.90 | 763.20 | 736.10 | 761.80 | 761.80 | 2.76% | 963,948 |
| Nov 8, 2026 | 731.50 | 742.85 | 730.00 | 741.35 | 741.35 | 1.80% | 135,646 |
| Nov 6, 2026 | 737.00 | 737.45 | 723.70 | 728.25 | 728.25 | -0.53% | 316,359 |
| Nov 5, 2026 | 742.00 | 748.00 | 732.50 | 736.45 | 732.15 | 1.01% | 479,268 |
| Nov 4, 2026 | 702.05 | 747.60 | 698.15 | 729.10 | 724.84 | 4.67% | 3,147,860 |
| Nov 3, 2026 | 692.00 | 701.00 | 681.00 | 696.60 | 692.53 | -1.67% | 674,992 |
| Nov 2, 2026 | 690.80 | 721.95 | 690.00 | 708.40 | 704.26 | 3.14% | 857,652 |
| Oct 30, 2026 | 702.00 | 702.00 | 685.00 | 686.85 | 682.84 | -2.45% | 444,375 |
| Oct 29, 2026 | 708.90 | 709.70 | 688.05 | 704.10 | 699.99 | -0.68% | 555,983 |
| Oct 28, 2026 | 709.50 | 718.75 | 703.55 | 708.90 | 704.76 | -0.59% | 291,054 |
| Oct 27, 2026 | 694.35 | 719.50 | 691.00 | 713.10 | 708.94 | 2.79% | 414,549 |
| Oct 26, 2026 | 683.80 | 698.00 | 678.00 | 693.75 | 689.70 | 0.95% | 311,164 |
| Oct 23, 2026 | 700.00 | 700.05 | 683.00 | 687.20 | 683.19 | -2.00% | 447,111 |
| Oct 22, 2026 | 712.35 | 715.00 | 698.15 | 701.20 | 697.11 | -1.52% | 378,141 |
| Oct 21, 2026 | 732.90 | 734.95 | 709.60 | 712.05 | 707.89 | -2.84% | 378,422 |
| Oct 19, 2026 | 743.55 | 745.35 | 731.00 | 732.90 | 728.62 | -1.36% | 256,665 |
| Oct 16, 2026 | 737.70 | 749.35 | 734.15 | 743.00 | 738.66 | 0.91% | 273,053 |
| Oct 15, 2026 | 740.00 | 743.75 | 735.00 | 736.30 | 732.00 | -0.55% | 216,366 |
| Oct 14, 2026 | 745.00 | 748.70 | 738.05 | 740.40 | 736.08 | -0.23% | 253,868 |
| Oct 13, 2026 | 732.65 | 744.70 | 725.05 | 742.10 | 737.77 | 1.29% | 381,333 |
| Oct 12, 2026 | 722.10 | 743.20 | 722.10 | 732.65 | 728.37 | 1.62% | 254,475 |
| Oct 9, 2026 | 721.15 | 729.00 | 716.10 | 721.00 | 716.79 | 0.10% | 270,068 |
| Oct 8, 2026 | 733.05 | 740.60 | 715.00 | 720.30 | 716.09 | -1.77% | 437,641 |
| Oct 7, 2026 | 744.00 | 745.00 | 729.75 | 733.25 | 728.97 | -1.30% | 347,787 |
| Oct 6, 2026 | 742.05 | 745.60 | 740.35 | 742.90 | 738.56 | 0.18% | 309,353 |
| Oct 5, 2026 | 751.00 | 757.00 | 739.25 | 741.60 | 737.27 | -0.78% | 338,967 |
| Oct 1, 2026 | 754.55 | 758.25 | 734.65 | 747.40 | 743.04 | -0.95% | 509,131 |
| Sep 30, 2026 | 768.95 | 781.65 | 750.00 | 754.55 | 750.14 | -1.53% | 706,708 |
| Sep 29, 2026 | 775.00 | 778.95 | 764.00 | 766.30 | 761.83 | -1.12% | 325,892 |
| Sep 28, 2026 | 792.00 | 794.60 | 772.65 | 774.95 | 770.43 | -2.15% | 361,593 |
| Sep 25, 2026 | 795.40 | 798.80 | 789.05 | 791.95 | 787.33 | -0.43% | 336,412 |
| Sep 24, 2026 | 809.00 | 809.05 | 793.00 | 795.40 | 790.76 | -2.15% | 302,626 |
| Sep 23, 2026 | 794.00 | 815.00 | 794.00 | 812.85 | 808.10 | 2.48% | 600,363 |
| Sep 22, 2026 | 795.00 | 811.45 | 790.25 | 793.20 | 788.57 | -0.14% | 387,946 |
| Sep 21, 2026 | 796.00 | 801.80 | 791.10 | 794.30 | 789.66 | -0.21% | 308,363 |
| Sep 18, 2026 | 795.30 | 804.90 | 790.30 | 796.00 | 791.35 | 0.09% | 760,908 |
| Sep 17, 2026 | 793.00 | 800.60 | 785.55 | 795.30 | 790.66 | 0.47% | 610,101 |
| Sep 16, 2026 | 798.00 | 805.85 | 789.00 | 791.55 | 786.93 | -1.00% | 408,549 |
| Sep 15, 2026 | 817.95 | 824.00 | 794.60 | 799.55 | 794.88 | -1.76% | 408,139 |
| Sep 11, 2026 | 815.20 | 816.40 | 803.75 | 813.90 | 809.15 | -0.65% | 385,804 |
| Sep 10, 2026 | 832.15 | 836.50 | 816.85 | 819.20 | 814.42 | -1.56% | 438,438 |
| Sep 9, 2026 | 836.30 | 842.40 | 830.00 | 832.15 | 827.29 | -0.67% | 297,603 |
| Sep 8, 2026 | 842.95 | 845.10 | 834.15 | 837.80 | 832.91 | -0.61% | 289,450 |
| Sep 7, 2026 | 864.20 | 864.20 | 836.50 | 842.95 | 838.03 | -2.46% | 694,840 |
| Sep 4, 2026 | 861.30 | 868.95 | 855.05 | 864.20 | 859.15 | 0.44% | 363,791 |
| Sep 3, 2026 | 873.70 | 879.40 | 858.00 | 860.40 | 855.38 | -1.25% | 352,946 |
| Sep 2, 2026 | 878.00 | 882.30 | 864.15 | 871.25 | 866.16 | -0.98% | 410,795 |
| Sep 1, 2026 | 894.00 | 907.20 | 878.00 | 879.90 | 874.76 | -1.43% | 439,607 |
| Aug 31, 2026 | 919.00 | 919.20 | 890.00 | 892.65 | 887.44 | -3.11% | 715,755 |