Amara Raja Energy & Mobility Limited (NSE:ARE&M)
India · Delayed Price · Currency is INR 892.65
-28.70 (-3.11%)
At close: Aug 31, 2026
NSE:ARE&M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 906.80 | 906.80 | 882.40 | 894.90 | 889.57 | -1.56% | 961,241 |
| Jul 13, 2026 | 883.00 | 912.90 | 873.45 | 909.05 | 903.63 | 2.13% | 1,496,285 |
| Jul 10, 2026 | 875.00 | 896.50 | 867.45 | 890.05 | 884.75 | 2.36% | 1,615,861 |
| Jul 9, 2026 | 847.65 | 881.20 | 847.00 | 869.50 | 864.32 | 4.12% | 2,083,465 |
| Jul 8, 2026 | 840.00 | 862.00 | 829.10 | 835.10 | 830.13 | -0.89% | 720,228 |
| Jul 7, 2026 | 855.40 | 855.45 | 840.75 | 842.60 | 837.58 | -1.04% | 289,866 |
| Jul 6, 2026 | 855.15 | 863.45 | 846.60 | 851.45 | 846.38 | -0.43% | 347,302 |
| Jul 3, 2026 | 872.70 | 872.70 | 851.65 | 855.15 | 850.06 | -0.88% | 604,052 |
| Jul 2, 2026 | 840.20 | 874.60 | 840.20 | 862.75 | 857.61 | 2.68% | 1,614,119 |
| Jul 1, 2026 | 842.50 | 849.30 | 838.00 | 840.20 | 835.19 | -0.21% | 251,374 |
| Jun 30, 2026 | 827.90 | 852.90 | 825.40 | 841.95 | 836.93 | 2.38% | 643,968 |
| Jun 29, 2026 | 834.80 | 835.90 | 820.60 | 822.35 | 817.45 | -1.49% | 246,719 |
| Jun 25, 2026 | 855.05 | 855.55 | 830.00 | 834.80 | 829.83 | -1.78% | 408,182 |
| Jun 24, 2026 | 847.85 | 857.45 | 839.65 | 849.90 | 844.84 | 0.74% | 553,294 |
| Jun 23, 2026 | 864.50 | 864.85 | 840.00 | 843.65 | 838.62 | -1.58% | 351,942 |
| Jun 22, 2026 | 848.00 | 877.50 | 847.60 | 857.20 | 852.09 | 1.49% | 795,999 |