Amara Raja Energy & Mobility Limited (NSE:ARE&M)
India
· Delayed Price · Currency is INR 807.75
+2.70 (0.34%)
At close: Mar 6, 2026
NSE:ARE&M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 805.00 | 814.50 | 800.45 | 807.75 | 807.75 | 0.34% | 180,324 |
| Mar 5, 2026 | 802.00 | 809.00 | 799.00 | 805.05 | 805.05 | 0.52% | 229,838 |
| Mar 4, 2026 | 806.15 | 812.45 | 800.00 | 800.90 | 800.90 | -2.86% | 370,853 |
| Mar 2, 2026 | 800.00 | 833.00 | 793.40 | 824.45 | 824.45 | -2.43% | 382,737 |
| Feb 27, 2026 | 851.00 | 860.00 | 842.00 | 844.95 | 844.95 | -1.02% | 213,318 |
| Feb 26, 2026 | 861.00 | 861.00 | 847.15 | 853.70 | 853.70 | 0.66% | 205,325 |
| Feb 25, 2026 | 858.80 | 862.65 | 845.10 | 848.10 | 848.10 | -1.25% | 241,359 |
| Feb 24, 2026 | 857.00 | 862.85 | 848.00 | 858.80 | 858.80 | 0.21% | 233,069 |
| Feb 23, 2026 | 859.75 | 871.00 | 854.40 | 857.00 | 857.00 | 0.09% | 361,502 |
| Feb 20, 2026 | 845.00 | 862.35 | 840.00 | 856.25 | 856.25 | 0.87% | 280,741 |
| Feb 19, 2026 | 860.00 | 860.00 | 841.85 | 848.90 | 848.90 | -0.61% | 212,599 |
| Feb 18, 2026 | 844.20 | 855.50 | 838.00 | 854.10 | 854.10 | 1.17% | 231,703 |
| Feb 17, 2026 | 836.50 | 846.00 | 835.00 | 844.20 | 844.20 | 0.96% | 132,773 |
| Feb 16, 2026 | 842.50 | 849.45 | 833.25 | 836.20 | 836.20 | -0.64% | 170,250 |
| Feb 13, 2026 | 860.05 | 860.05 | 835.10 | 841.55 | 841.55 | -2.31% | 377,640 |
| Feb 12, 2026 | 870.30 | 884.00 | 855.05 | 861.45 | 861.45 | -5.51% | 1,065,293 |
| Feb 11, 2026 | 910.00 | 914.50 | 900.50 | 911.70 | 911.70 | 0.48% | 302,560 |
| Feb 10, 2026 | 899.00 | 910.00 | 893.05 | 907.35 | 907.35 | 1.13% | 349,964 |
| Feb 9, 2026 | 866.95 | 900.00 | 865.55 | 897.25 | 897.25 | 3.67% | 316,890 |
| Feb 6, 2026 | 876.90 | 876.90 | 858.00 | 865.45 | 865.45 | -1.14% | 158,154 |
| Feb 5, 2026 | 890.15 | 894.00 | 868.30 | 875.40 | 875.40 | -1.16% | 264,979 |
| Feb 4, 2026 | 836.30 | 889.95 | 832.00 | 885.70 | 885.70 | 5.91% | 665,167 |
| Feb 3, 2026 | 845.00 | 852.90 | 831.20 | 836.30 | 836.30 | 2.44% | 423,690 |
| Feb 2, 2026 | 827.65 | 839.80 | 810.10 | 816.40 | 816.40 | -1.28% | 390,265 |
| Feb 1, 2026 | 839.95 | 853.55 | 820.40 | 827.00 | 827.00 | -1.48% | 301,102 |
| Jan 30, 2026 | 830.00 | 846.70 | 821.35 | 839.40 | 839.40 | 1.11% | 252,479 |
| Jan 29, 2026 | 841.65 | 841.65 | 816.25 | 830.15 | 830.15 | -1.37% | 445,094 |
| Jan 28, 2026 | 830.00 | 843.85 | 827.70 | 841.65 | 841.65 | 1.64% | 181,537 |
| Jan 27, 2026 | 831.20 | 837.95 | 816.50 | 828.05 | 828.05 | -0.38% | 319,138 |
| Jan 23, 2026 | 856.70 | 859.35 | 825.90 | 831.20 | 831.20 | -2.74% | 263,226 |
| Jan 22, 2026 | 852.95 | 859.60 | 848.70 | 854.65 | 854.65 | 0.36% | 476,086 |
| Jan 21, 2026 | 850.00 | 858.70 | 840.90 | 851.60 | 851.60 | -0.31% | 422,647 |
| Jan 20, 2026 | 862.00 | 864.20 | 848.00 | 854.25 | 854.25 | -1.33% | 496,855 |
| Jan 19, 2026 | 879.00 | 879.05 | 861.10 | 865.80 | 865.80 | -1.51% | 174,887 |
| Jan 16, 2026 | 874.00 | 884.00 | 872.10 | 879.05 | 879.05 | 0.57% | 313,810 |
| Jan 14, 2026 | 880.00 | 882.45 | 865.90 | 874.10 | 874.10 | -0.88% | 397,761 |
| Jan 13, 2026 | 888.65 | 895.60 | 880.00 | 881.85 | 881.85 | -0.77% | 185,045 |
| Jan 12, 2026 | 893.00 | 896.00 | 876.75 | 888.65 | 888.65 | -0.91% | 343,922 |
| Jan 9, 2026 | 911.45 | 918.00 | 895.00 | 896.80 | 896.80 | -1.93% | 278,506 |
| Jan 8, 2026 | 920.90 | 928.00 | 910.00 | 914.45 | 914.45 | -0.55% | 164,741 |
| Jan 7, 2026 | 917.50 | 923.00 | 913.65 | 919.50 | 919.50 | - | 160,648 |
| Jan 6, 2026 | 930.00 | 932.35 | 916.60 | 919.50 | 919.50 | -0.69% | 132,894 |
| Jan 5, 2026 | 928.25 | 943.00 | 921.25 | 925.85 | 925.85 | -0.26% | 422,326 |
| Jan 2, 2026 | 928.00 | 933.50 | 920.00 | 928.30 | 928.30 | 0.05% | 256,457 |
| Jan 1, 2026 | 914.05 | 931.90 | 904.05 | 927.80 | 927.80 | 2.01% | 342,003 |
| Dec 31, 2025 | 896.00 | 913.85 | 893.55 | 909.55 | 909.55 | 1.64% | 197,031 |
| Dec 30, 2025 | 906.00 | 910.00 | 892.10 | 894.90 | 894.90 | -1.20% | 377,435 |
| Dec 29, 2025 | 918.00 | 920.00 | 903.00 | 905.80 | 905.80 | -1.59% | 327,923 |
| Dec 26, 2025 | 925.35 | 927.50 | 919.10 | 920.40 | 920.40 | -0.53% | 150,785 |
| Dec 24, 2025 | 936.60 | 937.20 | 923.80 | 925.35 | 925.35 | -0.72% | 174,716 |
| Dec 23, 2025 | 928.95 | 938.00 | 924.75 | 932.05 | 932.05 | 0.50% | 184,399 |
| Dec 22, 2025 | 926.95 | 933.85 | 925.00 | 927.45 | 927.45 | 0.21% | 120,577 |
| Dec 19, 2025 | 925.00 | 932.00 | 919.00 | 925.55 | 925.55 | 0.15% | 208,841 |
| Dec 18, 2025 | 922.00 | 925.55 | 912.05 | 924.15 | 924.15 | -0.11% | 294,086 |
| Dec 17, 2025 | 922.00 | 928.20 | 920.80 | 925.15 | 925.15 | 0.38% | 161,202 |
| Dec 16, 2025 | 935.65 | 936.00 | 920.50 | 921.65 | 921.65 | -1.50% | 189,860 |
| Dec 15, 2025 | 930.55 | 938.00 | 922.00 | 935.70 | 935.70 | 0.55% | 190,094 |
| Dec 12, 2025 | 932.20 | 936.40 | 928.00 | 930.55 | 930.55 | -0.08% | 136,833 |
| Dec 11, 2025 | 947.90 | 947.90 | 927.20 | 931.25 | 931.25 | -1.47% | 341,192 |
| Dec 10, 2025 | 937.95 | 952.00 | 932.20 | 945.15 | 945.15 | 0.76% | 251,080 |
| Dec 9, 2025 | 927.80 | 942.00 | 911.15 | 938.00 | 938.00 | 1.10% | 257,013 |
| Dec 8, 2025 | 945.00 | 948.70 | 925.10 | 927.80 | 927.80 | -1.88% | 283,075 |
| Dec 5, 2025 | 941.95 | 947.00 | 935.00 | 945.60 | 945.60 | 0.56% | 146,368 |
| Dec 4, 2025 | 947.35 | 949.90 | 939.65 | 940.30 | 940.30 | -0.57% | 137,906 |
| Dec 3, 2025 | 950.00 | 953.65 | 945.00 | 945.65 | 945.65 | -0.52% | 192,116 |
| Dec 2, 2025 | 950.45 | 954.90 | 948.50 | 950.60 | 950.60 | 0.02% | 127,859 |
| Dec 1, 2025 | 951.90 | 956.95 | 949.00 | 950.45 | 950.45 | -0.15% | 151,328 |
| Nov 28, 2025 | 945.30 | 953.90 | 942.00 | 951.90 | 951.90 | 0.70% | 138,465 |
| Nov 27, 2025 | 951.90 | 957.00 | 941.90 | 945.30 | 945.30 | -0.47% | 275,475 |
| Nov 26, 2025 | 946.00 | 951.50 | 941.00 | 949.80 | 949.80 | 0.44% | 146,017 |
| Nov 25, 2025 | 954.40 | 954.40 | 941.20 | 945.60 | 945.60 | -0.92% | 218,707 |
| Nov 24, 2025 | 955.00 | 958.50 | 940.20 | 954.40 | 954.40 | 0.06% | 310,070 |
| Nov 21, 2025 | 968.60 | 968.60 | 951.10 | 953.80 | 953.80 | -1.53% | 308,858 |
| Nov 20, 2025 | 969.00 | 970.70 | 956.80 | 968.60 | 968.60 | 0.89% | 271,446 |
| Nov 19, 2025 | 956.10 | 962.40 | 950.00 | 960.10 | 960.10 | 0.42% | 178,153 |
| Nov 18, 2025 | 965.60 | 968.00 | 951.00 | 956.10 | 956.10 | -0.93% | 415,242 |
| Nov 17, 2025 | 967.00 | 969.10 | 961.30 | 965.10 | 965.10 | -0.07% | 258,814 |
| Nov 14, 2025 | 966.90 | 971.90 | 961.20 | 965.80 | 965.80 | -0.11% | 290,493 |
| Nov 13, 2025 | 965.00 | 974.00 | 962.70 | 966.90 | 966.90 | 0.29% | 303,294 |
| Nov 12, 2025 | 965.50 | 971.40 | 959.30 | 964.10 | 958.70 | 0.36% | 601,037 |
| Nov 11, 2025 | 965.40 | 972.90 | 958.10 | 960.60 | 955.22 | -0.35% | 424,091 |
| Nov 10, 2025 | 981.00 | 988.70 | 957.00 | 964.00 | 958.60 | -1.64% | 782,576 |
| Nov 7, 2025 | 990.70 | 994.00 | 970.10 | 980.10 | 974.61 | -0.92% | 459,196 |
| Nov 6, 2025 | 990.10 | 999.20 | 975.60 | 989.20 | 983.66 | -0.09% | 368,143 |
| Nov 4, 2025 | 1,015.00 | 1,015.00 | 987.80 | 990.10 | 984.55 | -1.99% | 415,538 |
| Nov 3, 2025 | 1,001.10 | 1,013.40 | 1,001.10 | 1,010.20 | 1,004.54 | 0.54% | 255,541 |
| Oct 31, 2025 | 1,018.65 | 1,023.00 | 999.80 | 1,004.75 | 999.12 | -1.15% | 349,272 |
| Oct 30, 2025 | 1,014.50 | 1,019.55 | 1,008.70 | 1,016.45 | 1,010.76 | 0.31% | 228,160 |
| Oct 29, 2025 | 1,015.00 | 1,015.00 | 1,003.15 | 1,013.30 | 1,007.62 | 0.93% | 315,402 |
| Oct 28, 2025 | 1,000.00 | 1,012.65 | 999.00 | 1,003.95 | 998.33 | 0.20% | 235,424 |
| Oct 27, 2025 | 996.80 | 1,004.00 | 994.20 | 1,001.95 | 996.34 | 0.52% | 308,511 |
| Oct 24, 2025 | 995.00 | 998.75 | 988.00 | 996.80 | 991.22 | -0.10% | 229,676 |
| Oct 23, 2025 | 997.05 | 1,004.05 | 991.05 | 997.75 | 992.16 | 0.09% | 299,911 |
| Oct 21, 2025 | 994.95 | 999.95 | 992.15 | 996.90 | 991.32 | 0.98% | 93,133 |
| Oct 20, 2025 | 990.20 | 998.00 | 985.20 | 987.20 | 981.67 | -0.74% | 325,300 |
| Oct 17, 2025 | 995.00 | 999.00 | 990.50 | 994.55 | 988.98 | -0.21% | 252,738 |
| Oct 16, 2025 | 992.00 | 1,003.10 | 990.25 | 996.65 | 991.07 | 0.47% | 170,009 |
| Oct 15, 2025 | 999.00 | 1,005.90 | 985.10 | 991.95 | 986.39 | -0.83% | 341,876 |
| Oct 14, 2025 | 999.95 | 1,003.45 | 984.00 | 1,000.25 | 994.65 | 0.27% | 398,331 |
| Oct 13, 2025 | 1,003.55 | 1,003.55 | 989.00 | 997.55 | 991.96 | -0.81% | 307,526 |