Amara Raja Energy & Mobility Limited (NSE:ARE&M)
India
· Delayed Price · Currency is INR 892.65
-5.20 (-0.58%)
Apr 29, 2026, 11:01 AM IST
NSE:ARE&M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 898.00 | 905.65 | 889.10 | 891.50 | - | -0.71% | 249,957 |
| Apr 28, 2026 | 879.30 | 914.70 | 876.45 | 897.85 | 897.85 | 2.25% | 1,197,386 |
| Apr 27, 2026 | 887.30 | 896.00 | 867.75 | 878.10 | 878.10 | -0.24% | 1,126,999 |
| Apr 24, 2026 | 915.00 | 923.60 | 872.50 | 880.20 | 880.20 | -3.62% | 2,709,627 |
| Apr 23, 2026 | 919.00 | 957.00 | 904.00 | 913.30 | 913.30 | 1.62% | 21,085,530 |
| Apr 22, 2026 | 779.45 | 924.00 | 777.50 | 898.70 | 898.70 | 16.14% | 35,118,410 |
| Apr 21, 2026 | 766.00 | 785.40 | 763.00 | 773.80 | 773.80 | 1.12% | 480,565 |
| Apr 20, 2026 | 781.00 | 781.00 | 761.20 | 765.25 | 765.25 | -1.71% | 427,922 |
| Apr 17, 2026 | 777.05 | 788.35 | 774.50 | 778.55 | 778.55 | 0.76% | 572,552 |
| Apr 16, 2026 | 765.90 | 775.00 | 759.15 | 772.70 | 772.70 | 2.15% | 524,124 |
| Apr 15, 2026 | 758.00 | 773.00 | 751.00 | 756.40 | 756.40 | 2.40% | 936,127 |
| Apr 13, 2026 | 732.15 | 748.80 | 722.25 | 738.65 | 738.65 | -0.37% | 654,701 |
| Apr 10, 2026 | 745.00 | 753.00 | 739.35 | 741.40 | 741.40 | 0.17% | 646,956 |
| Apr 9, 2026 | 750.85 | 766.60 | 738.00 | 740.15 | 740.15 | -1.50% | 402,914 |
| Apr 8, 2026 | 764.45 | 764.45 | 743.35 | 751.45 | 751.45 | 3.83% | 551,110 |
| Apr 7, 2026 | 720.05 | 726.15 | 713.05 | 723.70 | 723.70 | 0.60% | 237,222 |
| Apr 6, 2026 | 728.00 | 729.95 | 705.45 | 719.35 | 719.35 | -1.19% | 713,548 |
| Apr 2, 2026 | 709.70 | 729.90 | 690.90 | 728.00 | 728.00 | 1.98% | 415,746 |
| Apr 1, 2026 | 702.50 | 718.90 | 688.65 | 713.90 | 713.90 | 6.16% | 532,799 |
| Mar 30, 2026 | 699.90 | 699.90 | 670.00 | 672.45 | 672.45 | -4.17% | 1,159,691 |
| Mar 27, 2026 | 725.05 | 729.35 | 698.25 | 701.70 | 701.70 | -3.22% | 894,707 |
| Mar 25, 2026 | 733.40 | 748.00 | 722.50 | 725.05 | 725.05 | -0.30% | 891,508 |
| Mar 24, 2026 | 748.00 | 748.00 | 722.40 | 727.20 | 727.20 | 0.03% | 568,522 |
| Mar 23, 2026 | 757.95 | 757.95 | 720.15 | 727.00 | 727.00 | -4.23% | 569,329 |
| Mar 20, 2026 | 770.95 | 780.10 | 755.50 | 759.15 | 759.15 | -1.30% | 394,762 |
| Mar 19, 2026 | 780.00 | 781.65 | 767.30 | 769.15 | 769.15 | -2.00% | 260,313 |
| Mar 18, 2026 | 783.00 | 788.25 | 776.00 | 784.85 | 784.85 | 0.92% | 343,139 |
| Mar 17, 2026 | 774.90 | 786.90 | 768.00 | 777.70 | 777.70 | 1.12% | 362,050 |
| Mar 16, 2026 | 770.00 | 774.90 | 758.85 | 769.05 | 769.05 | -0.60% | 351,944 |
| Mar 13, 2026 | 788.95 | 794.60 | 770.00 | 773.70 | 773.70 | -2.04% | 442,025 |
| Mar 12, 2026 | 790.00 | 803.95 | 776.95 | 789.80 | 789.80 | -0.15% | 403,263 |
| Mar 11, 2026 | 790.00 | 805.90 | 788.00 | 790.95 | 790.95 | 0.18% | 243,278 |
| Mar 10, 2026 | 790.05 | 797.45 | 780.40 | 789.55 | 789.55 | 0.45% | 308,922 |
| Mar 9, 2026 | 803.55 | 803.55 | 784.00 | 786.05 | 786.05 | -2.69% | 413,928 |
| 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 |