Amara Raja Energy & Mobility Limited (NSE:ARE&M)
India · Delayed Price · Currency is INR 878.10
-2.10 (-0.24%)
At close: Apr 27, 2026
NSE:ARE&M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 887.30 | 896.00 | 867.75 | 878.10 | 878.10 | -0.24% | 1,126,999 |
| Apr 24, 2026 | 915.00 | 923.60 | 872.50 | 880.20 | 880.20 | -3.62% | 2,709,627 |
| Apr 23, 2026 | 919.00 | 957.00 | 904.00 | 913.30 | 913.30 | 1.62% | 21,085,530 |
| Apr 22, 2026 | 779.45 | 924.00 | 777.50 | 898.70 | 898.70 | 16.14% | 35,118,410 |
| Apr 21, 2026 | 766.00 | 785.40 | 763.00 | 773.80 | 773.80 | 1.12% | 480,565 |
| Apr 20, 2026 | 781.00 | 781.00 | 761.20 | 765.25 | 765.25 | -1.71% | 427,922 |
| Apr 17, 2026 | 777.05 | 788.35 | 774.50 | 778.55 | 778.55 | 0.76% | 572,552 |
| Apr 16, 2026 | 765.90 | 775.00 | 759.15 | 772.70 | 772.70 | 2.15% | 524,124 |
| Apr 15, 2026 | 758.00 | 773.00 | 751.00 | 756.40 | 756.40 | 2.40% | 936,127 |
| Apr 13, 2026 | 732.15 | 748.80 | 722.25 | 738.65 | 738.65 | -0.37% | 654,701 |
| Apr 10, 2026 | 745.00 | 753.00 | 739.35 | 741.40 | 741.40 | 0.17% | 646,956 |
| Apr 9, 2026 | 750.85 | 766.60 | 738.00 | 740.15 | 740.15 | -1.50% | 402,914 |
| Apr 8, 2026 | 764.45 | 764.45 | 743.35 | 751.45 | 751.45 | 3.83% | 551,110 |
| Apr 7, 2026 | 720.05 | 726.15 | 713.05 | 723.70 | 723.70 | 0.60% | 237,222 |
| Apr 6, 2026 | 728.00 | 729.95 | 705.45 | 719.35 | 719.35 | -1.19% | 713,548 |
| Apr 2, 2026 | 709.70 | 729.90 | 690.90 | 728.00 | 728.00 | 1.98% | 415,746 |
| Apr 1, 2026 | 702.50 | 718.90 | 688.65 | 713.90 | 713.90 | 6.16% | 532,799 |
| Mar 30, 2026 | 699.90 | 699.90 | 670.00 | 672.45 | 672.45 | -4.17% | 1,159,691 |
| Mar 27, 2026 | 725.05 | 729.35 | 698.25 | 701.70 | 701.70 | -3.22% | 894,707 |
| Mar 25, 2026 | 733.40 | 748.00 | 722.50 | 725.05 | 725.05 | -0.30% | 891,508 |
| Mar 24, 2026 | 748.00 | 748.00 | 722.40 | 727.20 | 727.20 | 0.03% | 568,522 |
| Mar 23, 2026 | 757.95 | 757.95 | 720.15 | 727.00 | 727.00 | -4.23% | 569,329 |
| Mar 20, 2026 | 770.95 | 780.10 | 755.50 | 759.15 | 759.15 | -1.30% | 394,762 |
| Mar 19, 2026 | 780.00 | 781.65 | 767.30 | 769.15 | 769.15 | -2.00% | 260,313 |
| Mar 18, 2026 | 783.00 | 788.25 | 776.00 | 784.85 | 784.85 | 0.92% | 343,139 |
| Mar 17, 2026 | 774.90 | 786.90 | 768.00 | 777.70 | 777.70 | 1.12% | 362,050 |
| Mar 16, 2026 | 770.00 | 774.90 | 758.85 | 769.05 | 769.05 | -0.60% | 351,944 |
| Mar 13, 2026 | 788.95 | 794.60 | 770.00 | 773.70 | 773.70 | -2.04% | 442,025 |
| 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 |