Amara Raja Energy & Mobility Limited (NSE:ARE&M)
India · Delayed Price · Currency is INR 802.40
-10.45 (-1.29%)
Sep 24, 2026, 10:18 AM IST
NSE:ARE&M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 794.00 | 815.00 | 794.00 | 812.85 | 812.85 | 2.48% | 600,363 |
| Sep 22, 2026 | 795.00 | 811.45 | 790.25 | 793.20 | 793.20 | -0.14% | 387,946 |
| Sep 21, 2026 | 796.00 | 801.80 | 791.10 | 794.30 | 794.30 | -0.21% | 308,363 |
| Sep 18, 2026 | 795.30 | 804.90 | 790.30 | 796.00 | 796.00 | 0.09% | 760,908 |
| Sep 17, 2026 | 793.00 | 800.60 | 785.55 | 795.30 | 795.30 | 0.47% | 610,101 |
| Sep 16, 2026 | 798.00 | 805.85 | 789.00 | 791.55 | 791.55 | -1.00% | 408,549 |
| Sep 15, 2026 | 817.95 | 824.00 | 794.60 | 799.55 | 799.55 | -1.76% | 408,139 |
| Sep 11, 2026 | 815.20 | 816.40 | 803.75 | 813.90 | 813.90 | -0.65% | 385,804 |
| Sep 10, 2026 | 832.15 | 836.50 | 816.85 | 819.20 | 819.20 | -1.56% | 438,438 |
| Sep 9, 2026 | 836.30 | 842.40 | 830.00 | 832.15 | 832.15 | -0.67% | 297,603 |
| Sep 8, 2026 | 842.95 | 845.10 | 834.15 | 837.80 | 837.80 | -0.61% | 289,450 |
| Sep 7, 2026 | 864.20 | 864.20 | 836.50 | 842.95 | 842.95 | -2.46% | 694,840 |
| Sep 4, 2026 | 861.30 | 868.95 | 855.05 | 864.20 | 864.20 | 0.44% | 363,791 |
| Sep 3, 2026 | 873.70 | 879.40 | 858.00 | 860.40 | 860.40 | -1.25% | 352,946 |
| Sep 2, 2026 | 878.00 | 882.30 | 864.15 | 871.25 | 871.25 | -0.98% | 410,795 |
| Sep 1, 2026 | 894.00 | 907.20 | 878.00 | 879.90 | 879.90 | -1.43% | 439,607 |
| Aug 31, 2026 | 919.00 | 919.20 | 890.00 | 892.65 | 892.65 | -3.11% | 715,755 |
| Aug 28, 2026 | 912.40 | 936.50 | 912.40 | 921.35 | 921.35 | 1.04% | 567,121 |
| Aug 27, 2026 | 920.50 | 926.35 | 910.10 | 911.90 | 911.90 | -0.96% | 342,311 |
| Aug 26, 2026 | 925.00 | 926.90 | 919.15 | 920.75 | 920.75 | -0.01% | 241,273 |
| Aug 25, 2026 | 922.80 | 927.95 | 918.00 | 920.85 | 920.85 | -0.21% | 244,774 |
| Aug 24, 2026 | 920.00 | 929.90 | 916.25 | 922.80 | 922.80 | 0.33% | 327,119 |
| Aug 21, 2026 | 930.85 | 934.70 | 918.05 | 919.75 | 919.75 | -1.19% | 318,661 |
| Aug 20, 2026 | 933.20 | 937.80 | 928.45 | 930.85 | 930.85 | 0.25% | 294,307 |
| Aug 19, 2026 | 934.75 | 942.90 | 925.80 | 928.55 | 928.55 | -0.77% | 302,381 |
| Aug 18, 2026 | 945.70 | 952.80 | 929.10 | 935.80 | 935.80 | -1.05% | 415,621 |
| Aug 17, 2026 | 945.95 | 949.40 | 938.15 | 945.70 | 945.70 | -0.03% | 372,044 |
| Aug 14, 2026 | 951.00 | 957.00 | 944.05 | 945.95 | 945.95 | -0.30% | 491,377 |
| Aug 13, 2026 | 973.60 | 978.40 | 946.20 | 948.80 | 948.80 | -2.13% | 868,741 |
| Aug 12, 2026 | 970.25 | 1,017.30 | 962.20 | 969.40 | 969.40 | -0.09% | 5,108,022 |
| Aug 11, 2026 | 900.00 | 974.00 | 899.15 | 970.25 | 970.25 | 8.08% | 8,417,269 |
| Aug 10, 2026 | 935.90 | 942.60 | 891.90 | 897.70 | 897.70 | -3.65% | 1,567,187 |
| Aug 7, 2026 | 928.15 | 945.00 | 928.15 | 931.70 | 931.70 | 0.46% | 498,855 |
| Aug 6, 2026 | 940.00 | 944.00 | 925.00 | 927.45 | 927.45 | -1.21% | 494,562 |
| Aug 5, 2026 | 929.70 | 957.00 | 927.00 | 938.85 | 938.85 | 1.94% | 1,693,133 |
| Aug 4, 2026 | 937.85 | 946.55 | 917.00 | 921.00 | 921.00 | -1.21% | 660,058 |
| Aug 3, 2026 | 916.20 | 939.40 | 912.00 | 932.30 | 932.30 | 2.40% | 1,710,264 |
| Jul 31, 2026 | 918.00 | 918.00 | 903.50 | 910.45 | 910.45 | 0.40% | 1,594,018 |
| Jul 30, 2026 | 882.90 | 921.80 | 875.40 | 906.85 | 906.85 | 2.71% | 1,646,673 |
| Jul 29, 2026 | 868.95 | 886.55 | 864.60 | 882.90 | 882.90 | 2.44% | 362,920 |
| Jul 28, 2026 | 874.05 | 879.75 | 859.05 | 861.85 | 861.85 | -1.39% | 272,876 |
| Jul 27, 2026 | 875.95 | 882.00 | 870.45 | 874.00 | 874.00 | 0.73% | 273,424 |
| Jul 24, 2026 | 876.00 | 885.55 | 865.45 | 872.90 | 867.70 | -0.40% | 631,693 |
| Jul 23, 2026 | 900.00 | 904.95 | 875.00 | 876.40 | 871.18 | -2.85% | 604,567 |
| Jul 22, 2026 | 905.00 | 916.55 | 894.20 | 902.15 | 896.78 | -0.31% | 538,278 |
| Jul 21, 2026 | 913.80 | 929.00 | 903.35 | 905.00 | 899.61 | -0.69% | 755,299 |
| Jul 20, 2026 | 908.00 | 929.80 | 903.85 | 911.30 | 905.87 | 0.43% | 1,212,551 |
| Jul 17, 2026 | 901.45 | 915.50 | 895.50 | 907.40 | 901.99 | 0.66% | 1,009,649 |
| Jul 16, 2026 | 906.80 | 917.00 | 896.10 | 901.45 | 896.08 | 0.07% | 693,160 |
| Jul 15, 2026 | 895.00 | 911.80 | 892.30 | 900.85 | 895.48 | 0.66% | 720,054 |