NSE:ARE&M Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	905.00	907.95	894.20	904.85	-	-0.02%	203,004
Jul 21, 2026	913.80	929.00	903.35	905.00	905.00	-0.69%	755,299
Jul 20, 2026	908.00	929.80	903.85	911.30	911.30	0.43%	1,212,551
Jul 17, 2026	901.45	915.50	895.50	907.40	907.40	0.66%	1,009,649
Jul 16, 2026	906.80	917.00	896.10	901.45	901.45	0.07%	693,160
Jul 15, 2026	895.00	911.80	892.30	900.85	900.85	0.66%	720,054
Jul 14, 2026	906.80	906.80	882.40	894.90	894.90	-1.56%	961,241
Jul 13, 2026	883.00	912.90	873.45	909.05	909.05	2.13%	1,496,285
Jul 10, 2026	875.00	896.50	867.45	890.05	890.05	2.36%	1,615,861
Jul 9, 2026	847.65	881.20	847.00	869.50	869.50	4.12%	2,083,465
Jul 8, 2026	840.00	862.00	829.10	835.10	835.10	-0.89%	720,228
Jul 7, 2026	855.40	855.45	840.75	842.60	842.60	-1.04%	289,866
Jul 6, 2026	855.15	863.45	846.60	851.45	851.45	-0.43%	347,302
Jul 3, 2026	872.70	872.70	851.65	855.15	855.15	-0.88%	604,052
Jul 2, 2026	840.20	874.60	840.20	862.75	862.75	2.68%	1,614,119
Jul 1, 2026	842.50	849.30	838.00	840.20	840.20	-0.21%	251,374
Jun 30, 2026	827.90	852.90	825.40	841.95	841.95	2.38%	643,968
Jun 29, 2026	834.80	835.90	820.60	822.35	822.35	-1.49%	246,719
Jun 25, 2026	855.05	855.55	830.00	834.80	834.80	-1.78%	408,182
Jun 24, 2026	847.85	857.45	839.65	849.90	849.90	0.74%	553,294
Jun 23, 2026	864.50	864.85	840.00	843.65	843.65	-1.58%	351,942
Jun 22, 2026	848.00	877.50	847.60	857.20	857.20	1.49%	795,999
Jun 19, 2026	851.70	855.00	839.20	844.65	844.65	-0.83%	334,786
Jun 18, 2026	859.00	859.00	843.60	851.70	851.70	-0.42%	304,571
Jun 17, 2026	840.00	863.65	839.00	855.25	855.25	2.01%	629,533
Jun 16, 2026	840.40	847.00	832.50	838.40	838.40	0.16%	214,129
Jun 15, 2026	845.00	856.00	834.90	837.10	837.10	1.63%	473,219
Jun 12, 2026	810.00	825.00	806.50	823.65	823.65	3.43%	428,590
Jun 11, 2026	811.05	814.75	793.85	796.30	796.30	-1.82%	411,209
Jun 10, 2026	832.10	833.00	807.10	811.05	811.05	-2.48%	459,652
Jun 9, 2026	826.90	836.80	826.05	831.70	831.70	0.85%	297,309
Jun 8, 2026	844.00	844.00	820.00	824.65	824.65	-3.01%	403,489
Jun 5, 2026	863.90	870.00	847.25	850.25	850.25	-1.06%	468,874
Jun 4, 2026	858.20	875.60	853.30	859.40	859.40	0.04%	509,886
Jun 3, 2026	868.40	870.45	845.00	859.05	859.05	-0.82%	500,557
Jun 2, 2026	870.00	871.95	850.25	866.15	866.15	-0.69%	792,458
Jun 1, 2026	891.00	898.00	869.00	872.15	872.15	-1.57%	591,116
May 29, 2026	910.10	924.50	873.10	886.10	886.10	-2.19%	1,453,821
May 27, 2026	886.00	915.75	875.25	905.95	905.95	1.87%	3,012,348
May 26, 2026	893.00	924.30	881.00	889.30	889.30	0.67%	6,550,754
May 25, 2026	828.55	897.50	825.20	883.40	883.40	7.65%	7,833,748
May 22, 2026	822.95	828.00	814.30	820.65	820.65	-0.10%	245,096
May 21, 2026	820.65	831.40	818.00	821.45	821.45	0.83%	276,850
May 20, 2026	817.20	817.95	804.00	814.65	814.65	-0.31%	221,396
May 19, 2026	809.95	826.60	809.15	817.20	817.20	0.99%	327,891
May 18, 2026	816.20	816.20	793.00	809.15	809.15	-1.80%	440,018
May 15, 2026	840.40	846.15	821.00	823.95	823.95	-1.35%	262,469
May 14, 2026	843.85	853.70	825.65	835.25	835.25	-0.52%	527,968
May 13, 2026	832.10	854.25	830.30	839.60	839.60	0.89%	436,162
May 12, 2026	867.00	871.65	827.20	832.20	832.20	-4.22%	507,080