Amara Raja Energy & Mobility Limited (BOM:500008)
India
· Delayed Price · Currency is INR 786.90
-20.55 (-2.55%)
At close: Mar 9, 2026
BOM:500008 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 804.95 | 804.95 | 785.00 | 786.90 | 786.90 | -2.55% | 30,526 |
| Mar 6, 2026 | 805.00 | 814.55 | 800.60 | 807.45 | 807.45 | 0.38% | 19,303 |
| Mar 5, 2026 | 800.05 | 809.00 | 798.40 | 804.40 | 804.40 | 0.42% | 42,628 |
| Mar 4, 2026 | 800.05 | 813.35 | 800.00 | 801.00 | 801.00 | -3.04% | 76,031 |
| Mar 2, 2026 | 781.10 | 833.35 | 781.10 | 826.15 | 826.15 | -2.41% | 101,746 |
| Feb 27, 2026 | 845.15 | 859.90 | 842.00 | 846.55 | 846.55 | -0.91% | 47,426 |
| Feb 26, 2026 | 848.40 | 859.95 | 847.00 | 854.35 | 854.35 | 0.73% | 30,981 |
| Feb 25, 2026 | 850.95 | 860.95 | 845.00 | 848.20 | 848.20 | -1.27% | 29,983 |
| Feb 24, 2026 | 857.20 | 862.90 | 848.00 | 859.15 | 859.15 | 0.22% | 44,266 |
| Feb 23, 2026 | 856.25 | 871.00 | 853.20 | 857.30 | 857.30 | 0.22% | 14,879 |
| Feb 20, 2026 | 855.05 | 862.00 | 840.35 | 855.45 | 855.45 | 1.00% | 19,690 |
| Feb 19, 2026 | 860.00 | 860.00 | 842.60 | 847.00 | 847.00 | -0.78% | 13,580 |
| Feb 18, 2026 | 845.00 | 855.00 | 837.90 | 853.70 | 853.70 | 1.16% | 11,246 |
| Feb 17, 2026 | 836.40 | 845.75 | 835.00 | 843.95 | 843.95 | 0.91% | 30,027 |
| Feb 16, 2026 | 842.35 | 844.10 | 832.75 | 836.35 | 836.35 | -0.71% | 36,379 |
| Feb 13, 2026 | 861.00 | 861.00 | 835.00 | 842.35 | 842.35 | -2.32% | 60,565 |
| Feb 12, 2026 | 870.30 | 883.20 | 855.55 | 862.35 | 862.35 | -5.37% | 76,688 |
| Feb 11, 2026 | 908.35 | 914.30 | 901.00 | 911.25 | 911.25 | 0.47% | 22,605 |
| Feb 10, 2026 | 899.95 | 909.90 | 892.35 | 907.00 | 907.00 | 1.09% | 50,187 |
| Feb 9, 2026 | 865.90 | 899.90 | 865.90 | 897.25 | 897.25 | 3.64% | 51,740 |
| Feb 6, 2026 | 875.05 | 875.05 | 858.00 | 865.70 | 865.70 | -1.22% | 34,343 |
| Feb 5, 2026 | 892.55 | 893.35 | 868.40 | 876.40 | 876.40 | -1.02% | 38,161 |
| Feb 4, 2026 | 835.00 | 888.40 | 831.70 | 885.40 | 885.40 | 5.69% | 105,051 |
| Feb 3, 2026 | 844.65 | 852.50 | 831.70 | 837.75 | 837.75 | 2.65% | 34,451 |
| Feb 2, 2026 | 828.80 | 835.00 | 810.25 | 816.10 | 816.10 | -1.43% | 55,301 |
| Feb 1, 2026 | 839.45 | 853.80 | 821.90 | 827.95 | 827.95 | -1.25% | 37,665 |
| Jan 30, 2026 | 830.00 | 846.50 | 820.10 | 838.40 | 838.40 | 1.01% | 35,993 |
| Jan 29, 2026 | 840.55 | 841.45 | 816.50 | 830.00 | 830.00 | -1.36% | 30,674 |
| Jan 28, 2026 | 830.05 | 844.00 | 827.70 | 841.45 | 841.45 | 1.55% | 51,249 |
| Jan 27, 2026 | 829.00 | 838.10 | 816.30 | 828.60 | 828.60 | -0.34% | 87,761 |
| Jan 23, 2026 | 854.70 | 859.70 | 827.10 | 831.40 | 831.40 | -2.72% | 70,420 |
| Jan 22, 2026 | 850.85 | 859.55 | 847.80 | 854.65 | 854.65 | 0.38% | 105,997 |
| Jan 21, 2026 | 845.95 | 858.90 | 841.30 | 851.45 | 851.45 | -0.33% | 73,742 |
| Jan 20, 2026 | 861.10 | 863.20 | 844.20 | 854.30 | 854.30 | -1.36% | 125,529 |
| Jan 19, 2026 | 871.90 | 879.15 | 861.50 | 866.10 | 866.10 | -1.52% | 38,750 |
| Jan 16, 2026 | 874.00 | 883.80 | 873.05 | 879.50 | 879.50 | 0.63% | 16,431 |
| Jan 14, 2026 | 877.75 | 882.10 | 866.10 | 874.00 | 874.00 | -0.92% | 79,431 |
| Jan 13, 2026 | 887.75 | 896.00 | 880.50 | 882.10 | 882.10 | -0.75% | 38,201 |
| Jan 12, 2026 | 890.65 | 896.50 | 877.90 | 888.75 | 888.75 | -0.89% | 31,557 |
| Jan 9, 2026 | 906.55 | 915.85 | 895.00 | 896.75 | 896.75 | -1.99% | 58,779 |
| Jan 8, 2026 | 919.90 | 928.00 | 910.00 | 915.00 | 915.00 | -0.54% | 42,525 |
| Jan 7, 2026 | 915.15 | 923.00 | 913.85 | 919.95 | 919.95 | 0.05% | 14,855 |
| Jan 6, 2026 | 926.70 | 932.00 | 916.75 | 919.45 | 919.45 | -0.77% | 32,558 |
| Jan 5, 2026 | 924.70 | 942.70 | 921.60 | 926.60 | 926.60 | -0.17% | 24,202 |
| Jan 2, 2026 | 927.80 | 933.50 | 919.85 | 928.20 | 928.20 | 0.08% | 18,198 |
| Jan 1, 2026 | 911.40 | 933.55 | 903.65 | 927.50 | 927.50 | 1.96% | 49,373 |
| Dec 31, 2025 | 894.95 | 913.10 | 893.45 | 909.65 | 909.65 | 1.65% | 42,103 |
| Dec 30, 2025 | 905.00 | 910.00 | 893.00 | 894.90 | 894.90 | -1.16% | 27,324 |
| Dec 29, 2025 | 915.50 | 920.00 | 902.35 | 905.40 | 905.40 | -1.63% | 68,392 |
| Dec 26, 2025 | 923.00 | 927.00 | 919.00 | 920.40 | 920.40 | -0.54% | 32,506 |
| Dec 24, 2025 | 935.00 | 937.45 | 924.00 | 925.40 | 925.40 | -0.71% | 36,316 |
| Dec 23, 2025 | 926.55 | 937.50 | 924.20 | 932.05 | 932.05 | 0.49% | 45,224 |
| Dec 22, 2025 | 926.00 | 933.00 | 925.00 | 927.55 | 927.55 | 0.02% | 29,095 |
| Dec 19, 2025 | 924.05 | 933.00 | 919.00 | 927.35 | 927.35 | 0.42% | 13,075 |
| Dec 18, 2025 | 924.95 | 926.35 | 912.10 | 923.50 | 923.50 | -0.16% | 13,433 |
| Dec 17, 2025 | 921.00 | 929.00 | 920.60 | 924.95 | 924.95 | 0.33% | 25,136 |
| Dec 16, 2025 | 931.55 | 933.90 | 920.80 | 921.95 | 921.95 | -1.45% | 10,328 |
| Dec 15, 2025 | 927.90 | 937.25 | 920.50 | 935.55 | 935.55 | 0.53% | 31,373 |
| Dec 12, 2025 | 931.90 | 936.70 | 927.65 | 930.60 | 930.60 | -0.13% | 21,782 |
| Dec 11, 2025 | 945.25 | 946.15 | 928.00 | 931.85 | 931.85 | -1.34% | 13,737 |
| Dec 10, 2025 | 935.25 | 951.00 | 932.80 | 944.55 | 944.55 | 0.70% | 29,178 |
| Dec 9, 2025 | 925.05 | 943.15 | 911.10 | 938.00 | 938.00 | 1.03% | 48,149 |
| Dec 8, 2025 | 949.60 | 949.60 | 925.10 | 928.45 | 928.45 | -1.77% | 15,148 |
| Dec 5, 2025 | 940.95 | 946.95 | 934.90 | 945.20 | 945.20 | 0.51% | 27,666 |
| Dec 4, 2025 | 945.05 | 948.85 | 940.00 | 940.45 | 940.45 | -0.59% | 30,061 |
| Dec 3, 2025 | 951.00 | 953.50 | 945.00 | 946.00 | 946.00 | -0.48% | 9,418 |
| Dec 2, 2025 | 954.85 | 954.90 | 949.30 | 950.55 | 950.55 | 0.03% | 6,817 |
| Dec 1, 2025 | 952.95 | 957.20 | 949.30 | 950.30 | 950.30 | -0.12% | 13,619 |
| Nov 28, 2025 | 945.60 | 953.00 | 941.90 | 951.45 | 951.45 | 0.63% | 26,783 |
| Nov 27, 2025 | 950.00 | 957.45 | 942.20 | 945.50 | 945.50 | -0.43% | 10,850 |
| Nov 26, 2025 | 945.05 | 951.45 | 941.05 | 949.55 | 949.55 | 0.40% | 34,765 |
| Nov 25, 2025 | 948.50 | 951.60 | 941.90 | 945.80 | 945.80 | -0.83% | 10,014 |
| Nov 24, 2025 | 953.80 | 957.00 | 940.00 | 953.70 | 953.70 | - | 17,490 |
| Nov 21, 2025 | 963.95 | 965.95 | 951.45 | 953.70 | 953.70 | -1.51% | 13,247 |
| Nov 20, 2025 | 974.15 | 974.15 | 956.05 | 968.30 | 968.30 | 0.86% | 15,189 |
| Nov 19, 2025 | 956.05 | 962.40 | 951.00 | 960.05 | 960.05 | 0.42% | 8,611 |
| Nov 18, 2025 | 970.75 | 970.75 | 950.80 | 956.05 | 956.05 | -0.92% | 30,762 |
| Nov 17, 2025 | 965.80 | 969.25 | 962.10 | 964.90 | 964.90 | 0.01% | 13,227 |
| Nov 14, 2025 | 967.00 | 971.00 | 961.55 | 964.80 | 964.80 | -0.23% | 38,850 |
| Nov 13, 2025 | 964.10 | 973.15 | 961.75 | 967.00 | 967.00 | 0.34% | 14,197 |
| Nov 12, 2025 | 960.95 | 971.00 | 959.25 | 963.70 | 958.30 | 0.30% | 45,512 |
| Nov 11, 2025 | 963.40 | 972.30 | 958.45 | 960.80 | 955.42 | -0.26% | 16,708 |
| Nov 10, 2025 | 979.30 | 988.45 | 956.95 | 963.35 | 957.95 | -1.70% | 26,317 |
| Nov 7, 2025 | 987.60 | 995.45 | 970.10 | 980.05 | 974.56 | -0.75% | 23,617 |
| Nov 6, 2025 | 990.50 | 999.80 | 976.05 | 987.45 | 981.92 | -0.31% | 43,955 |
| Nov 4, 2025 | 1,013.80 | 1,013.85 | 988.00 | 990.50 | 984.95 | -1.80% | 10,078 |
| Nov 3, 2025 | 1,004.10 | 1,013.20 | 1,001.35 | 1,008.70 | 1,003.05 | 0.45% | 12,332 |
| Oct 31, 2025 | 1,016.70 | 1,022.50 | 999.80 | 1,004.15 | 998.52 | -1.23% | 41,366 |
| Oct 30, 2025 | 1,013.30 | 1,019.65 | 1,008.85 | 1,016.70 | 1,011.00 | 0.35% | 35,491 |
| Oct 29, 2025 | 1,012.45 | 1,015.00 | 1,002.60 | 1,013.20 | 1,007.52 | 0.98% | 18,388 |
| Oct 28, 2025 | 1,000.00 | 1,012.45 | 998.25 | 1,003.40 | 997.78 | -0.09% | 37,406 |
| Oct 27, 2025 | 995.85 | 1,005.00 | 994.75 | 1,004.35 | 998.72 | 0.85% | 92,753 |
| Oct 24, 2025 | 991.90 | 998.00 | 989.30 | 995.85 | 990.27 | -0.16% | 11,553 |
| Oct 23, 2025 | 995.85 | 1,000.50 | 991.00 | 997.45 | 991.86 | -0.05% | 37,735 |
| Oct 21, 2025 | 988.05 | 999.85 | 988.05 | 997.95 | 992.36 | 1.12% | 9,751 |
| Oct 20, 2025 | 992.00 | 997.80 | 985.30 | 986.85 | 981.32 | -0.74% | 16,510 |
| Oct 17, 2025 | 991.20 | 999.00 | 990.35 | 994.20 | 988.63 | -0.19% | 74,385 |
| Oct 16, 2025 | 988.60 | 1,003.00 | 988.60 | 996.05 | 990.47 | 0.36% | 29,787 |
| Oct 15, 2025 | 998.00 | 1,005.00 | 986.00 | 992.45 | 986.89 | -0.73% | 12,641 |
| Oct 14, 2025 | 998.10 | 1,002.45 | 983.95 | 999.70 | 994.10 | 0.27% | 17,643 |