Skip to main content
Amara Raja Energy & Mobility Limited (BOM:500008)
India flag India · Delayed Price · Currency is INR
945.20
+4.75 (0.51%)
At close: Dec 5, 2025

BOM:500008 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025940.95946.95934.90945.20945.200.51%27,666
Dec 4, 2025945.05948.85940.00940.45940.45-0.59%30,061
Dec 3, 2025951.00953.50945.00946.00946.00-0.48%9,418
Dec 2, 2025954.85954.90949.30950.55950.550.03%6,817
Dec 1, 2025952.95957.20949.30950.30950.30-0.12%13,619
Nov 28, 2025945.60953.00941.90951.45951.450.63%26,783
Nov 27, 2025950.00957.45942.20945.50945.50-0.43%10,850
Nov 26, 2025945.05951.45941.05949.55949.550.40%34,765
Nov 25, 2025948.50951.60941.90945.80945.80-0.83%10,014
Nov 24, 2025953.80957.00940.00953.70953.70-17,490
Nov 21, 2025963.95965.95951.45953.70953.70-1.51%13,247
Nov 20, 2025974.15974.15956.05968.30968.300.86%15,189
Nov 19, 2025956.05962.40951.00960.05960.050.42%8,611
Nov 18, 2025970.75970.75950.80956.05956.05-0.92%30,762
Nov 17, 2025965.80969.25962.10964.90964.900.01%13,227
Nov 14, 2025967.00971.00961.55964.80964.80-0.23%38,850
Nov 13, 2025964.10973.15961.75967.00967.000.34%14,197
Nov 12, 2025960.95971.00959.25963.70958.300.30%45,512
Nov 11, 2025963.40972.30958.45960.80955.42-0.26%16,708
Nov 10, 2025979.30988.45956.95963.35957.95-1.70%26,317
Nov 7, 2025987.60995.45970.10980.05974.56-0.75%23,617
Nov 6, 2025990.50999.80976.05987.45981.92-0.31%43,955
Nov 4, 20251,013.801,013.85988.00990.50984.95-1.80%10,078
Nov 3, 20251,004.101,013.201,001.351,008.701,003.050.45%12,332
Oct 31, 20251,016.701,022.50999.801,004.15998.52-1.23%41,366
Oct 30, 20251,013.301,019.651,008.851,016.701,011.000.35%35,491
Oct 29, 20251,012.451,015.001,002.601,013.201,007.520.98%18,388
Oct 28, 20251,000.001,012.45998.251,003.40997.78-0.09%37,406
Oct 27, 2025995.851,005.00994.751,004.35998.720.85%92,753
Oct 24, 2025991.90998.00989.30995.85990.27-0.16%11,553
Oct 23, 2025995.851,000.50991.00997.45991.86-0.05%37,735
Oct 21, 2025988.05999.85988.05997.95992.361.12%9,751
Oct 20, 2025992.00997.80985.30986.85981.32-0.74%16,510
Oct 17, 2025991.20999.00990.35994.20988.63-0.19%74,385
Oct 16, 2025988.601,003.00988.60996.05990.470.36%29,787
Oct 15, 2025998.001,005.00986.00992.45986.89-0.73%12,641
Oct 14, 2025998.101,002.45983.95999.70994.100.27%17,643
Oct 13, 2025999.551,000.00990.00997.05991.46-0.86%44,838
Oct 10, 2025996.851,007.00992.651,005.701,000.060.90%9,583
Oct 9, 20251,001.751,006.75992.00996.75991.16-0.87%17,805
Oct 8, 20251,005.551,011.90995.001,005.50999.87-0.17%116,686
Oct 7, 20251,006.151,011.951,000.001,007.251,001.610.21%11,276
Oct 6, 20251,005.001,012.00990.601,005.10999.470.58%56,681
Oct 3, 2025998.001,002.45990.00999.35993.750.64%20,288
Oct 1, 2025981.45997.50981.45993.00987.440.38%9,189
Sep 30, 2025986.35993.20982.05989.25983.71-0.22%13,302
Sep 29, 2025985.001,001.00977.95991.45985.891.38%48,352
Sep 26, 2025976.45982.70968.95977.95972.47-0.36%16,667
Sep 25, 2025997.50997.55978.00981.45975.95-2.06%18,406
Sep 24, 20251,009.851,018.65993.151,002.05996.44-0.64%24,976
Sep 23, 20251,004.951,027.65997.551,008.501,002.850.46%63,547
Sep 22, 20251,020.001,023.001,000.501,003.85998.23-1.51%23,979
Sep 19, 20251,032.051,039.451,015.001,019.201,013.49-1.11%21,928
Sep 18, 20251,037.801,037.801,023.951,030.651,024.87-0.17%61,308
Sep 17, 20251,037.351,042.451,025.351,032.451,026.66-0.42%49,751
Sep 16, 20251,031.351,058.001,031.351,036.801,030.990.15%66,893
Sep 15, 20251,030.801,053.501,028.651,035.251,029.450.56%56,729
Sep 12, 20251,043.551,057.001,026.001,029.451,023.68-2.08%32,876
Sep 11, 20251,028.201,054.701,028.201,051.351,045.461.68%53,372
Sep 10, 20251,023.001,037.501,022.001,034.001,028.211.17%23,342
Sep 9, 20251,041.001,041.251,020.001,022.001,016.27-1.38%24,207
Sep 8, 20251,022.951,043.101,013.751,036.251,030.441.81%57,186
Sep 5, 20251,005.151,032.951,001.251,017.801,012.101.60%79,976
Sep 4, 20251,030.751,034.051,000.001,001.80996.19-1.90%29,716
Sep 3, 20251,013.101,033.001,001.001,021.201,015.480.33%37,376
Sep 2, 20251,015.201,034.001,011.901,017.851,012.150.59%135,265
Sep 1, 2025991.801,023.70985.301,011.851,006.182.19%74,746
Aug 29, 2025966.65992.00966.55990.20984.652.21%88,389
Aug 28, 2025956.50972.55956.50968.75963.32-0.99%121,116
Aug 26, 2025981.10987.70968.40978.40972.92-0.82%21,416
Aug 25, 2025986.00995.70976.30986.45980.920.08%23,480
Aug 22, 2025994.25996.50981.55985.70980.18-0.45%19,476
Aug 21, 2025995.001,004.00983.85990.15984.600.30%25,934
Aug 20, 2025989.651,009.95983.20987.20981.67-0.29%54,057
Aug 19, 2025957.651,004.00955.00990.05984.503.39%183,766
Aug 18, 2025978.40978.40947.00957.60952.230.60%44,892
Aug 14, 2025958.00960.35944.75951.85946.52-0.63%26,718
Aug 13, 2025948.20960.00945.00957.85952.480.20%32,584
Aug 12, 2025960.00962.30949.60955.95950.590.09%82,104
Aug 11, 2025934.95957.15928.80955.10949.752.18%96,072
Aug 8, 2025943.05943.05926.00934.70929.46-0.36%42,741
Aug 7, 2025926.10940.90918.55938.05932.790.81%76,371
Aug 6, 2025952.80961.00928.00930.50925.29-2.27%67,893
Aug 5, 2025960.00970.50946.00952.15946.81-0.50%24,891
Aug 4, 2025957.40963.00950.60956.95951.590.32%18,433
Aug 1, 2025964.00968.95951.45953.85948.51-1.03%47,199
Jul 31, 2025961.85975.00960.10963.75953.18-1.65%63,587
Jul 30, 20251,004.851,004.85975.00979.95969.20-1.34%46,308
Jul 29, 2025971.801,000.75962.05993.30982.402.19%34,463
Jul 28, 2025998.801,000.00967.00972.05961.39-2.25%33,415
Jul 25, 20251,001.201,009.70988.90994.40983.49-1.52%26,765
Jul 24, 20251,019.951,033.001,005.001,009.75998.67-0.16%134,705
Jul 23, 20251,000.351,018.00988.051,011.351,000.261.08%75,189
Jul 22, 20251,010.001,015.00992.051,000.50989.53-0.29%89,119
Jul 21, 2025975.201,021.90972.001,003.45992.442.68%226,048
Jul 18, 2025975.05990.40972.40977.30966.58-0.54%12,714
Jul 17, 2025990.00997.00981.70982.60971.82-0.28%13,829
Jul 16, 2025986.40989.35978.00985.35974.54-0.11%44,425
Jul 15, 2025988.20996.00983.40986.40975.58-0.05%48,461
Jul 14, 2025984.85988.15970.55986.85976.030.96%22,251