NSE:ARE&M Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	889.70	889.95	866.00	868.90	868.90	-2.24%	600,540
May 8, 2026	897.40	904.70	885.50	888.85	888.85	-0.95%	423,453
May 7, 2026	889.90	909.90	886.00	897.40	897.40	1.86%	1,068,349
May 6, 2026	896.50	896.85	872.70	881.00	881.00	-0.72%	496,102
May 5, 2026	884.65	893.80	875.50	887.40	887.40	0.31%	510,366
May 4, 2026	874.55	897.90	872.50	884.70	884.70	1.16%	892,705
Apr 30, 2026	886.00	888.70	870.00	874.55	874.55	-1.79%	540,584
Apr 29, 2026	898.00	909.00	888.00	890.45	890.45	-0.82%	745,432
Apr 28, 2026	879.30	914.70	876.45	897.85	897.85	2.25%	1,197,386
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