Amara Raja Energy & Mobility Limited (NSE:ARE&M)
India · Delayed Price · Currency is INR 741.75
-0.35 (-0.05%)
Oct 14, 2026, 2:23 PM IST
NSE:ARE&M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 745.00 | 748.70 | 738.05 | 741.75 | 741.75 | -0.05% | 193,326 |
| Oct 13, 2026 | 732.65 | 744.70 | 725.05 | 742.10 | 742.10 | 1.29% | 381,333 |
| Oct 12, 2026 | 722.10 | 743.20 | 722.10 | 732.65 | 732.65 | 1.62% | 254,475 |
| Oct 9, 2026 | 721.15 | 729.00 | 716.10 | 721.00 | 721.00 | 0.10% | 270,068 |
| Oct 8, 2026 | 733.05 | 740.60 | 715.00 | 720.30 | 720.30 | -1.77% | 437,641 |
| Oct 7, 2026 | 744.00 | 745.00 | 729.75 | 733.25 | 733.25 | -1.30% | 347,787 |
| Oct 6, 2026 | 742.05 | 745.60 | 740.35 | 742.90 | 742.90 | 0.18% | 309,353 |
| Oct 5, 2026 | 751.00 | 757.00 | 739.25 | 741.60 | 741.60 | -0.78% | 338,967 |
| Oct 1, 2026 | 754.55 | 758.25 | 734.65 | 747.40 | 747.40 | -0.95% | 509,131 |
| Sep 30, 2026 | 768.95 | 781.65 | 750.00 | 754.55 | 754.55 | -1.53% | 706,708 |
| Sep 29, 2026 | 775.00 | 778.95 | 764.00 | 766.30 | 766.30 | -1.12% | 325,892 |
| Sep 28, 2026 | 792.00 | 794.60 | 772.65 | 774.95 | 774.95 | -2.15% | 361,593 |
| Sep 25, 2026 | 795.40 | 798.80 | 789.05 | 791.95 | 791.95 | -0.43% | 336,412 |
| Sep 24, 2026 | 809.00 | 809.05 | 793.00 | 795.40 | 795.40 | -2.15% | 302,626 |
| 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 |