Skip to main content
Amara Raja Energy & Mobility Limited (NSE:ARE&M)
India flag India · Delayed Price · Currency is INR
945.60
+5.30 (0.56%)
At close: Dec 5, 2025

NSE:ARE&M Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025941.95947.00935.00945.60945.600.56%146,368
Dec 4, 2025947.35949.90939.65940.30940.30-0.57%137,906
Dec 3, 2025950.00953.65945.00945.65945.65-0.52%192,116
Dec 2, 2025950.45954.90948.50950.60950.600.02%127,859
Dec 1, 2025951.90956.95949.00950.45950.45-0.15%151,328
Nov 28, 2025945.30953.90942.00951.90951.900.70%138,465
Nov 27, 2025951.90957.00941.90945.30945.30-0.47%275,475
Nov 26, 2025946.00951.50941.00949.80949.800.44%146,017
Nov 25, 2025954.40954.40941.20945.60945.60-0.92%218,707
Nov 24, 2025955.00958.50940.20954.40954.400.06%310,070
Nov 21, 2025968.60968.60951.10953.80953.80-1.53%308,858
Nov 20, 2025969.00970.70956.80968.60968.600.89%271,446
Nov 19, 2025956.10962.40950.00960.10960.100.42%178,153
Nov 18, 2025965.60968.00951.00956.10956.10-0.93%415,242
Nov 17, 2025967.00969.10961.30965.10965.10-0.07%258,814
Nov 14, 2025966.90971.90961.20965.80965.80-0.11%290,493
Nov 13, 2025965.00974.00962.70966.90966.900.29%303,294
Nov 12, 2025965.50971.40959.30964.10958.700.36%601,037
Nov 11, 2025965.40972.90958.10960.60955.22-0.35%424,091
Nov 10, 2025981.00988.70957.00964.00958.60-1.64%782,576
Nov 7, 2025990.70994.00970.10980.10974.61-0.92%459,196
Nov 6, 2025990.10999.20975.60989.20983.66-0.09%368,143
Nov 4, 20251,015.001,015.00987.80990.10984.55-1.99%415,538
Nov 3, 20251,001.101,013.401,001.101,010.201,004.540.54%255,541
Oct 31, 20251,018.651,023.00999.801,004.75999.12-1.15%349,272
Oct 30, 20251,014.501,019.551,008.701,016.451,010.760.31%228,160
Oct 29, 20251,015.001,015.001,003.151,013.301,007.620.93%315,402
Oct 28, 20251,000.001,012.65999.001,003.95998.330.20%235,424
Oct 27, 2025996.801,004.00994.201,001.95996.340.52%308,511
Oct 24, 2025995.00998.75988.00996.80991.22-0.10%229,676
Oct 23, 2025997.051,004.05991.05997.75992.160.09%299,911
Oct 21, 2025994.95999.95992.15996.90991.320.98%93,133
Oct 20, 2025990.20998.00985.20987.20981.67-0.74%325,300
Oct 17, 2025995.00999.00990.50994.55988.98-0.21%252,738
Oct 16, 2025992.001,003.10990.25996.65991.070.47%170,009
Oct 15, 2025999.001,005.90985.10991.95986.39-0.83%341,876
Oct 14, 2025999.951,003.45984.001,000.25994.650.27%398,331
Oct 13, 20251,003.551,003.55989.00997.55991.96-0.81%307,526
Oct 10, 2025997.701,007.00992.751,005.651,000.020.80%293,575
Oct 9, 20251,006.001,015.60992.00997.70992.11-0.83%446,426
Oct 8, 20251,007.001,011.00995.351,006.001,000.37-0.07%280,009
Oct 7, 20251,007.751,012.001,000.001,006.701,001.060.09%270,406
Oct 6, 20251,008.801,012.05990.351,005.801,000.170.68%374,505
Oct 3, 2025999.001,002.60990.15999.05993.450.56%252,640
Oct 1, 2025989.25997.15985.00993.50987.940.42%224,493
Sep 30, 2025992.20992.20981.60989.35983.81-0.29%191,039
Sep 29, 2025986.601,001.05978.10992.20986.641.48%420,368
Sep 26, 2025981.55983.35968.00977.75972.27-0.39%440,657
Sep 25, 2025997.00999.60976.05981.55976.05-2.11%481,697
Sep 24, 20251,008.651,018.55993.001,002.70997.08-0.59%406,969
Sep 23, 20251,002.901,027.25997.951,008.651,003.000.48%678,287
Sep 22, 20251,015.051,023.551,000.201,003.80998.18-1.54%373,878
Sep 19, 20251,034.901,039.751,013.001,019.551,013.84-1.11%871,471
Sep 18, 20251,034.801,037.101,023.651,030.951,025.18-0.02%667,394
Sep 17, 20251,041.951,044.001,024.751,031.201,025.42-0.54%453,412
Sep 16, 20251,034.651,057.851,033.651,036.751,030.940.21%596,371
Sep 15, 20251,031.901,053.701,029.001,034.551,028.760.50%324,375
Sep 12, 20251,055.001,057.351,026.001,029.451,023.68-2.12%528,643
Sep 11, 20251,036.901,055.001,028.201,051.701,045.811.67%1,090,004
Sep 10, 20251,030.001,037.901,021.801,034.451,028.661.17%501,713
Sep 9, 20251,040.001,042.001,020.001,022.451,016.72-1.35%317,735
Sep 8, 20251,018.351,043.001,013.501,036.451,030.641.78%806,791
Sep 5, 20251,009.801,032.801,001.101,018.301,012.601.67%439,313
Sep 4, 20251,033.701,034.50999.501,001.60995.99-1.96%419,169
Sep 3, 20251,018.001,032.451,001.001,021.651,015.930.31%618,711
Sep 2, 20251,016.651,034.201,012.351,018.501,012.800.67%852,567
Sep 1, 2025991.001,023.30984.001,011.701,006.032.17%1,240,361
Aug 29, 2025967.70993.20967.00990.25984.702.33%502,928
Aug 28, 2025969.00972.70961.05967.70962.28-0.84%395,585
Aug 26, 2025986.00987.65968.45975.85970.38-1.08%435,715
Aug 25, 2025987.00996.00976.00986.55981.02-0.12%430,558
Aug 22, 2025990.30996.70984.95987.75982.22-0.26%312,387
Aug 21, 2025995.451,004.00984.10990.30984.750.21%573,587
Aug 20, 2025989.101,010.00983.25988.20982.67-0.23%807,277
Aug 19, 2025964.051,004.55954.10990.50984.953.45%1,743,306
Aug 18, 2025960.00964.25946.65957.50952.140.51%676,339
Aug 14, 2025959.80963.15943.90952.60947.26-0.56%797,279
Aug 13, 2025955.40960.00944.05957.95952.580.27%302,590
Aug 12, 2025960.95961.00947.75955.40950.050.02%290,628
Aug 11, 2025936.00957.40928.00955.20949.852.17%464,655
Aug 8, 2025941.50941.80925.60934.90929.66-0.25%364,447
Aug 7, 2025929.95941.00918.40937.25932.000.74%550,739
Aug 6, 2025953.95961.30926.80930.40925.19-2.22%497,377
Aug 5, 2025959.00969.80945.15951.55946.22-0.63%418,082
Aug 4, 2025961.00962.05950.15957.60952.240.39%281,483
Aug 1, 2025965.10968.25951.00953.90948.56-1.01%374,294
Jul 31, 2025975.00975.10960.35963.60953.03-1.65%425,557
Jul 30, 20251,000.551,000.95974.10979.80969.05-1.33%247,983
Jul 29, 2025965.601,001.80963.45993.00982.112.13%636,722
Jul 28, 2025994.701,002.45968.00972.30961.64-2.25%557,252
Jul 25, 20251,010.001,010.90988.50994.70983.79-1.51%553,083
Jul 24, 20251,019.001,033.251,004.751,009.90998.82-0.14%873,866
Jul 23, 20251,000.351,019.00989.001,011.351,000.261.10%610,994
Jul 22, 20251,011.001,011.00991.851,000.35989.38-0.26%491,983
Jul 21, 2025978.501,022.00971.601,003.00992.002.72%1,758,730
Jul 18, 2025984.00990.55972.80976.45965.74-0.67%255,336
Jul 17, 2025990.00996.30981.35983.00972.22-0.32%258,217
Jul 16, 2025986.05989.95977.40986.15975.330.01%311,997
Jul 15, 2025990.95996.85983.45986.05975.24-0.08%271,485
Jul 14, 2025980.00987.90970.55986.85976.030.90%270,144