Amara Raja Energy & Mobility Limited (BOM:500008)
India
· Delayed Price · Currency is INR 897.70
+17.65 (2.01%)
At close: Apr 28, 2026
BOM:500008 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 878.55 | 914.90 | 876.45 | 897.70 | 897.70 | 2.01% | 185,949 |
| Apr 27, 2026 | 890.05 | 895.30 | 867.35 | 880.05 | 880.05 | -0.05% | 209,543 |
| Apr 24, 2026 | 914.00 | 923.90 | 872.35 | 880.50 | 880.50 | -3.62% | 393,861 |
| Apr 23, 2026 | 915.10 | 957.45 | 904.25 | 913.55 | 913.55 | 1.55% | 2,295,888 |
| Apr 22, 2026 | 784.50 | 927.70 | 777.25 | 899.65 | 899.65 | 16.32% | 2,191,562 |
| Apr 21, 2026 | 764.25 | 785.00 | 762.65 | 773.40 | 773.40 | 0.97% | 62,821 |
| Apr 20, 2026 | 783.95 | 783.95 | 761.60 | 765.95 | 765.95 | -1.61% | 22,001 |
| Apr 17, 2026 | 779.30 | 788.15 | 774.00 | 778.45 | 778.45 | 0.75% | 34,454 |
| Apr 16, 2026 | 769.55 | 775.00 | 759.25 | 772.65 | 772.65 | 2.18% | 29,637 |
| Apr 15, 2026 | 758.85 | 772.50 | 753.25 | 756.20 | 756.20 | 2.38% | 55,160 |
| Apr 13, 2026 | 732.65 | 748.90 | 721.50 | 738.60 | 738.60 | -0.49% | 74,876 |
| Apr 10, 2026 | 748.35 | 753.00 | 739.35 | 742.25 | 742.25 | 0.28% | 67,292 |
| Apr 9, 2026 | 751.95 | 766.00 | 738.95 | 740.15 | 740.15 | -1.50% | 60,064 |
| Apr 8, 2026 | 760.10 | 766.45 | 743.25 | 751.45 | 751.45 | 3.75% | 116,862 |
| Apr 7, 2026 | 722.70 | 726.00 | 713.25 | 724.30 | 724.30 | 0.65% | 50,906 |
| Apr 6, 2026 | 728.85 | 728.85 | 705.55 | 719.60 | 719.60 | -1.07% | 53,254 |
| Apr 2, 2026 | 710.00 | 729.90 | 690.80 | 727.40 | 727.40 | 1.88% | 78,525 |
| Apr 1, 2026 | 675.35 | 718.55 | 675.35 | 714.00 | 714.00 | 6.14% | 106,245 |
| Mar 30, 2026 | 701.50 | 701.50 | 671.45 | 672.70 | 672.70 | -4.13% | 98,181 |
| Mar 27, 2026 | 721.35 | 729.00 | 698.20 | 701.65 | 701.65 | -3.26% | 180,870 |
| Mar 25, 2026 | 731.25 | 747.15 | 723.00 | 725.30 | 725.30 | -0.25% | 64,316 |
| Mar 24, 2026 | 747.00 | 750.00 | 722.50 | 727.15 | 727.15 | 0.01% | 92,524 |
| Mar 23, 2026 | 755.95 | 757.75 | 722.15 | 727.05 | 727.05 | -4.33% | 122,117 |
| Mar 20, 2026 | 768.75 | 780.80 | 755.50 | 759.95 | 759.95 | -1.20% | 57,227 |
| Mar 19, 2026 | 782.75 | 782.75 | 767.00 | 769.20 | 769.20 | -1.93% | 21,675 |
| Mar 18, 2026 | 781.85 | 788.00 | 776.00 | 784.30 | 784.30 | 0.84% | 72,202 |
| Mar 17, 2026 | 775.00 | 787.05 | 768.40 | 777.80 | 777.80 | 1.18% | 27,026 |
| Mar 16, 2026 | 770.55 | 774.50 | 758.60 | 768.75 | 768.75 | -0.68% | 73,788 |
| Mar 13, 2026 | 799.15 | 799.15 | 769.15 | 774.05 | 774.05 | -1.91% | 29,714 |
| Mar 12, 2026 | 786.95 | 804.00 | 777.00 | 789.10 | 789.10 | -0.21% | 30,533 |
| Mar 11, 2026 | 789.15 | 805.30 | 788.00 | 790.80 | 790.80 | -0.06% | 33,042 |
| Mar 10, 2026 | 788.10 | 799.00 | 780.05 | 791.25 | 791.25 | 0.55% | 58,654 |
| 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 |