NSE - Delayed Quote
INR
Amara Raja Energy & Mobility Limited (ARE&M.NS)
710.00
+23.15
(+3.37%)
At close: November 2 at 3:29:58 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
690.80
721.95
690.00
708.40
708.40
857,652
Oct 30, 2026
702.00
702.00
685.00
686.85
686.85
444,375
Oct 29, 2026
708.90
709.70
688.05
704.10
704.10
555,983
Oct 28, 2026
709.50
718.75
703.55
708.90
708.90
291,054
Oct 27, 2026
694.35
719.50
691.00
713.10
713.10
414,549
Oct 26, 2026
683.80
698.00
678.00
693.75
693.75
311,164
Oct 23, 2026
700.00
700.05
683.00
687.20
687.20
447,111
Oct 22, 2026
712.35
715.00
698.15
701.20
701.20
378,141
Oct 21, 2026
732.90
734.95
709.60
712.05
712.05
378,422
Oct 19, 2026
743.55
745.35
731.00
732.90
732.90
256,665
Oct 16, 2026
737.70
749.35
734.15
743.00
743.00
273,053
Oct 15, 2026
740.00
743.75
735.00
736.30
736.30
216,366
Oct 14, 2026
745.00
748.70
738.05
740.40
740.40
253,868
Oct 13, 2026
732.65
744.70
725.05
742.10
742.10
381,333
Oct 12, 2026
722.10
743.20
722.10
732.65
732.65
254,475
Oct 9, 2026
721.15
729.00
716.10
721.00
721.00
270,068
Oct 8, 2026
733.05
740.60
715.00
720.30
720.30
437,641
Oct 7, 2026
744.00
745.00
729.75
733.25
733.25
347,787
Oct 6, 2026
742.05
745.60
740.35
742.90
742.90
309,353
Oct 5, 2026
751.00
757.00
739.25
741.60
741.60
338,967
Oct 1, 2026
754.55
758.25
734.65
747.40
747.40
509,131
Sep 30, 2026
768.95
781.65
750.00
754.55
754.55
706,708
Sep 29, 2026
775.00
778.95
764.00
766.30
766.30
325,892
Sep 28, 2026
792.00
794.60
772.65
774.95
774.95
361,593
Sep 25, 2026
795.40
798.80
789.05
791.95
791.95
336,412
Sep 24, 2026
809.00
809.05
793.00
795.40
795.40
302,626
Sep 23, 2026
794.00
815.00
794.00
812.85
812.85
600,363
Sep 22, 2026
795.00
811.45
790.25
793.20
793.20
387,946
Sep 21, 2026
796.00
801.80
791.10
794.30
794.30
308,363
Sep 18, 2026
795.30
804.90
790.30
796.00
796.00
760,908
Sep 17, 2026
793.00
800.60
785.55
795.30
795.30
610,101
Sep 16, 2026
798.00
805.85
789.00
791.55
791.55
408,549
Sep 15, 2026
817.95
824.00
794.60
799.55
799.55
408,139
Sep 11, 2026
815.20
816.40
803.75
813.90
813.90
385,804
Sep 10, 2026
832.15
836.50
816.85
819.20
819.20
438,438
Sep 9, 2026
836.30
842.40
830.00
832.15
832.15
297,603
Sep 8, 2026
842.95
845.10
834.15
837.80
837.80
289,450
Sep 7, 2026
864.20
864.20
836.50
842.95
842.95
694,840
Sep 4, 2026
861.30
868.95
855.05
864.20
864.20
363,791
Sep 3, 2026
873.70
879.40
858.00
860.40
860.40
352,946
Sep 2, 2026
878.00
882.30
864.15
871.25
871.25
410,795
Sep 1, 2026
894.00
907.20
878.00
879.90
879.90
439,607
Aug 31, 2026
919.00
919.20
890.00
892.65
892.65
715,755
Aug 28, 2026
912.40
936.50
912.40
921.35
921.35
567,121
Aug 27, 2026
920.50
926.35
910.10
911.90
911.90
342,311
Aug 26, 2026
925.00
926.90
919.15
920.75
920.75
241,273
Aug 25, 2026
922.80
927.95
918.00
920.85
920.85
244,774
Aug 24, 2026
920.00
929.90
916.25
922.80
922.80
327,119
Aug 21, 2026
930.85
934.70
918.05
919.75
919.75
318,661
Aug 20, 2026
933.20
937.80
928.45
930.85
930.85
294,307
Aug 19, 2026
934.75
942.90
925.80
928.55
928.55
302,381
Aug 18, 2026
945.70
952.80
929.10
935.80
935.80
415,621
Aug 17, 2026
945.95
949.40
938.15
945.70
945.70
372,044
Aug 14, 2026
951.00
957.00
944.05
945.95
945.95
491,377
Aug 13, 2026
973.60
978.40
946.20
948.80
948.80
868,741
Aug 12, 2026
970.25
1,017.30
962.20
969.40
969.40
5,108,022
Aug 11, 2026
900.00
974.00
899.15
970.25
970.25
8,417,269
Aug 10, 2026
935.90
942.60
891.90
897.70
897.70
1,567,187
Aug 7, 2026
928.15
945.00
928.15
931.70
931.70
498,855
Aug 6, 2026
940.00
944.00
925.00
927.45
927.45
494,562
Aug 5, 2026
929.70
957.00
927.00
938.85
938.85
1,693,133
Aug 4, 2026
937.85
946.55
917.00
921.00
921.00
660,058
Aug 3, 2026
916.20
939.40
912.00
932.30
932.30
1,710,264
Jul 31, 2026
918.00
918.00
903.50
910.45
910.45
1,594,018
Jul 30, 2026
882.90
921.80
875.40
906.85
906.85
1,646,673
Jul 29, 2026
868.95
886.55
864.60
882.90
882.90
362,920
Jul 28, 2026
874.05
879.75
859.05
861.85
861.85
272,876
Jul 27, 2026
5.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 27, 2026
875.95
882.00
870.45
874.00
874.00
273,424
Jul 24, 2026
876.00
885.55
865.45
872.90
867.70
631,693
Jul 23, 2026
900.00
904.95
875.00
876.40
871.18
604,567
Jul 22, 2026
905.00
916.55
894.20
902.15
896.78
538,278
Jul 21, 2026
913.80
929.00
903.35
905.00
899.61
755,299
Jul 20, 2026
908.00
929.80
903.85
911.30
905.87
1,212,551
Jul 17, 2026
901.45
915.50
895.50
907.40
901.99
1,009,649
Jul 16, 2026
906.80
917.00
896.10
901.45
896.08
693,160
Jul 15, 2026
895.00
911.80
892.30
900.85
895.48
720,054
Jul 14, 2026
906.80
906.80
882.40
894.90
889.57
961,241
Jul 13, 2026
883.00
912.90
873.45
909.05
903.63
1,496,285
Jul 10, 2026
875.00
896.50
867.45
890.05
884.75
1,615,861
Jul 9, 2026
847.65
881.20
847.00
869.50
864.32
2,083,465
Jul 8, 2026
840.00
862.00
829.10
835.10
830.13
720,228
Jul 7, 2026
855.40
855.45
840.75
842.60
837.58
289,866
Jul 6, 2026
855.15
863.45
846.60
851.45
846.38
347,302
Jul 3, 2026
872.70
872.70
851.65
855.15
850.06
604,052
Jul 2, 2026
840.20
874.60
840.20
862.75
857.61
1,614,119
Jul 1, 2026
842.50
849.30
838.00
840.20
835.19
251,374
Jun 30, 2026
827.90
852.90
825.40
841.95
836.93
643,968
Jun 29, 2026
834.80
835.90
820.60
822.35
817.45
246,719
Jun 25, 2026
855.05
855.55
830.00
834.80
829.83
408,182
Jun 24, 2026
847.85
857.45
839.65
849.90
844.84
553,294
Jun 23, 2026
864.50
864.85
840.00
843.65
838.62
351,942
Jun 22, 2026
848.00
877.50
847.60
857.20
852.09
795,999
Jun 19, 2026
851.70
855.00
839.20
844.65
839.62
334,786
Jun 18, 2026
859.00
859.00
843.60
851.70
846.63
304,571
Jun 17, 2026
840.00
863.65
839.00
855.25
850.16
629,533
Jun 16, 2026
840.40
847.00
832.50
838.40
833.41
214,129
Jun 15, 2026
845.00
856.00
834.90
837.10
832.11
473,219
Jun 12, 2026
810.00
825.00
806.50
823.65
818.74
428,590
Jun 11, 2026
811.05
814.75
793.85
796.30
791.56
411,209
Jun 10, 2026
832.10
833.00
807.10
811.05
806.22
459,652
Jun 9, 2026
826.90
836.80
826.05
831.70
826.75
297,309
Jun 8, 2026
844.00
844.00
820.00
824.65
819.74
403,489
Jun 5, 2026
863.90
870.00
847.25
850.25
845.18
468,874
Jun 4, 2026
858.20
875.60
853.30
859.40
854.28
509,886
Jun 3, 2026
868.40
870.45
845.00
859.05
853.93
500,557
Jun 2, 2026
870.00
871.95
850.25
866.15
860.99
792,458
Jun 1, 2026
891.00
898.00
869.00
872.15
866.95
591,116
May 29, 2026
910.10
924.50
873.10
886.10
880.82
1,453,821
May 27, 2026
886.00
915.75
875.25
905.95
900.55
3,012,348
May 26, 2026
893.00
924.30
881.00
889.30
884.00
6,550,754
May 25, 2026
828.55
897.50
825.20
883.40
878.14
7,833,748
May 22, 2026
822.95
828.00
814.30
820.65
815.76
245,096
May 21, 2026
820.65
831.40
818.00
821.45
816.56
276,850
May 20, 2026
817.20
817.95
804.00
814.65
809.80
221,396
May 19, 2026
809.95
826.60
809.15
817.20
812.33
327,891
May 18, 2026
816.20
816.20
793.00
809.15
804.33
440,018
May 15, 2026
840.40
846.15
821.00
823.95
819.04
262,469
May 14, 2026
843.85
853.70
825.65
835.25
830.27
527,968
May 13, 2026
832.10
854.25
830.30
839.60
834.60
436,162
May 12, 2026
867.00
871.65
827.20
832.20
827.24
507,080
May 11, 2026
889.70
889.95
866.00
868.90
863.72
600,540
May 8, 2026
897.40
904.70
885.50
888.85
883.55
423,453
May 7, 2026
889.90
909.90
886.00
897.40
892.05
1,068,349
May 6, 2026
896.50
896.85
872.70
881.00
875.75
496,102
May 5, 2026
884.65
893.80
875.50
887.40
882.11
510,366
May 4, 2026
874.55
897.90
872.50
884.70
879.43
892,705
Apr 30, 2026
886.00
888.70
870.00
874.55
869.34
540,584
Apr 29, 2026
898.00
909.00
888.00
890.45
885.15
745,432
Apr 28, 2026
879.30
914.70
876.45
897.85
892.50
1,197,386
Apr 27, 2026
887.30
896.00
867.75
878.10
872.87
1,126,999
Apr 24, 2026
915.00
923.60
872.50
880.20
874.96
2,709,627
Apr 23, 2026
919.00
957.00
904.00
913.30
907.86
21,085,531
Apr 22, 2026
779.45
924.00
777.50
898.70
893.35
35,118,416
Apr 21, 2026
766.00
785.40
763.00
773.80
769.19
480,565
Apr 20, 2026
781.00
781.00
761.20
765.25
760.69
427,922
Apr 17, 2026
777.05
788.35
774.50
778.55
773.91
572,552
Apr 16, 2026
765.90
775.00
759.15
772.70
768.10
524,124
Apr 15, 2026
758.00
773.00
751.00
756.40
751.89
936,127
Apr 13, 2026
732.15
748.80
722.25
738.65
734.25
654,701
Apr 10, 2026
745.00
753.00
739.35
741.40
736.98
646,956
Apr 9, 2026
750.85
766.60
738.00
740.15
735.74
402,914
Apr 8, 2026
764.45
764.45
743.35
751.45
746.97
551,110
Apr 7, 2026
720.05
726.15
713.05
723.70
719.39
237,222
Apr 6, 2026
728.00
729.95
705.45
719.35
715.06
713,548
Apr 2, 2026
709.70
729.90
690.90
728.00
723.66
415,746
Apr 1, 2026
702.50
718.90
688.65
713.90
709.65
532,799
Mar 30, 2026
699.90
699.90
670.00
672.45
668.44
1,159,691
Mar 27, 2026
725.05
729.35
698.25
701.70
697.52
894,707
Mar 25, 2026
733.40
748.00
722.50
725.05
720.73
891,508
Mar 24, 2026
748.00
748.00
722.40
727.20
722.87
568,522
Mar 23, 2026
757.95
757.95
720.15
727.00
722.67
569,329
Mar 20, 2026
770.95
780.10
755.50
759.15
754.63
394,762
Mar 19, 2026
780.00
781.65
767.30
769.15
764.57
260,313
Mar 18, 2026
783.00
788.25
776.00
784.85
780.17
343,139
Mar 17, 2026
774.90
786.90
768.00
777.70
773.07
362,050
Mar 16, 2026
770.00
774.90
758.85
769.05
764.47
351,944
Mar 13, 2026
788.95
794.60
770.00
773.70
769.09
442,025
Mar 12, 2026
790.00
803.95
776.95
789.80
785.10
403,263
Mar 11, 2026
790.00
805.90
788.00
790.95
786.24
243,278
Mar 10, 2026
790.05
797.45
780.40
789.55
784.85
308,922
Mar 9, 2026
803.55
803.55
784.00
786.05
781.37
413,928
Mar 6, 2026
805.00
814.50
800.45
807.75
802.94
180,324
Mar 5, 2026
802.00
809.00
799.00
805.05
800.25
229,838
Mar 4, 2026
806.15
812.45
800.00
800.90
796.13
370,853
Mar 2, 2026
800.00
833.00
793.40
824.45
819.54
382,737
Feb 27, 2026
851.00
860.00
842.00
844.95
839.92
213,318
Feb 26, 2026
861.00
861.00
847.15
853.70
848.61
205,325
Feb 25, 2026
858.80
862.65
845.10
848.10
843.05
241,359
Feb 24, 2026
857.00
862.85
848.00
858.80
853.68
233,069
Feb 23, 2026
859.75
871.00
854.40
857.00
851.89
361,502
Feb 20, 2026
845.00
862.35
840.00
856.25
851.15
280,741
Feb 19, 2026
860.00
860.00
841.85
848.90
843.84
212,599
Feb 18, 2026
844.20
855.50
838.00
854.10
849.01
231,703
Feb 17, 2026
836.50
846.00
835.00
844.20
839.17
132,773
Feb 16, 2026
842.50
849.45
833.25
836.20
831.22
170,250
Feb 13, 2026
860.05
860.05
835.10
841.55
836.54
377,640
Feb 12, 2026
870.30
884.00
855.05
861.45
856.32
1,065,293
Feb 11, 2026
910.00
914.50
900.50
911.70
906.27
302,560
Feb 10, 2026
899.00
910.00
893.05
907.35
901.94
349,964
Feb 9, 2026
866.95
900.00
865.55
897.25
891.90
316,890
Feb 6, 2026
876.90
876.90
858.00
865.45
860.29
158,154
Feb 5, 2026
890.15
894.00
868.30
875.40
870.19
264,979
Feb 4, 2026
836.30
889.95
832.00
885.70
880.42
665,167
Feb 3, 2026
845.00
852.90
831.20
836.30
831.32
423,690
Feb 2, 2026
827.65
839.80
810.10
816.40
811.54
390,265
Jan 30, 2026
830.00
846.70
821.35
839.40
834.40
252,479
Jan 29, 2026
841.65
841.65
816.25
830.15
825.20
445,094
Jan 28, 2026
830.00
843.85
827.70
841.65
836.64
181,537
Jan 27, 2026
831.20
837.95
816.50
828.05
823.12
319,138
Jan 23, 2026
856.70
859.35
825.90
831.20
826.25
263,226
Jan 22, 2026
852.95
859.60
848.70
854.65
849.56
476,086
Jan 21, 2026
850.00
858.70
840.90
851.60
846.53
422,647
Jan 20, 2026
862.00
864.20
848.00
854.25
849.16
496,855
Jan 19, 2026
879.00
879.05
861.10
865.80
860.64
174,887
Jan 16, 2026
874.00
884.00
872.10
879.05
873.81
313,810
Jan 15, 2026
874.10
874.10
874.10
874.10
868.89
-
Jan 14, 2026
880.00
882.45
865.90
874.10
868.89
397,761
Jan 13, 2026
888.65
895.60
880.00
881.85
876.60
185,045
Jan 12, 2026
893.00
896.00
876.75
888.65
883.36
343,922
Jan 9, 2026
911.45
918.00
895.00
896.80
891.46
278,506
Jan 8, 2026
920.90
928.00
910.00
914.45
909.00
164,741
Jan 7, 2026
917.50
923.00
913.65
919.50
914.02
160,648
Jan 6, 2026
930.00
932.35
916.60
919.50
914.02
132,894
Jan 5, 2026
928.25
943.00
921.25
925.85
920.33
422,326
Jan 2, 2026
928.00
933.50
920.00
928.30
922.77
256,457
Jan 1, 2026
914.05
931.90
904.05
927.80
922.27
342,003
Dec 31, 2025
896.00
913.85
893.55
909.55
904.13
197,031
Dec 30, 2025
906.00
910.00
892.10
894.90
889.57
377,435
Dec 29, 2025
918.00
920.00
903.00
905.80
900.40
327,923
Dec 26, 2025
925.35
927.50
919.10
920.40
914.92
150,785
Dec 24, 2025
936.60
937.20
923.80
925.35
919.84
174,716
Dec 23, 2025
928.95
938.00
924.75
932.05
926.50
184,399
Dec 22, 2025
926.95
933.85
925.00
927.45
921.93
120,577
Dec 19, 2025
925.00
932.00
919.00
925.55
920.04
208,841
Dec 18, 2025
922.00
925.55
912.05
924.15
918.64
294,086
Dec 17, 2025
922.00
928.20
920.80
925.15
919.64
161,202
Dec 16, 2025
935.65
936.00
920.50
921.65
916.16
189,860
Dec 15, 2025
930.55
938.00
922.00
935.70
930.13
190,094
Dec 12, 2025
932.20
936.40
928.00
930.55
925.01
136,833
Dec 11, 2025
947.90
947.90
927.20
931.25
925.70
341,192
Dec 10, 2025
937.95
952.00
932.20
945.15
939.52
251,080
Dec 9, 2025
927.80
942.00
911.15
938.00
932.41
257,013
Dec 8, 2025
945.00
948.70
925.10
927.80
922.27
283,075
Dec 5, 2025
941.95
947.00
935.00
945.60
939.97
146,368
Dec 4, 2025
947.35
949.90
939.65
940.30
934.70
137,906
Dec 3, 2025
950.00
953.65
945.00
945.65
940.02
192,116
Dec 2, 2025
950.45
954.90
948.50
950.60
944.94
127,859
Dec 1, 2025
951.90
956.95
949.00
950.45
944.79
151,328
Nov 28, 2025
945.30
953.90
942.00
951.90
946.23
138,465
Nov 27, 2025
951.90
957.00
941.90
945.30
939.67
275,475
Nov 26, 2025
946.00
951.50
941.00
949.80
944.14
146,017
Nov 25, 2025
954.40
954.40
941.20
945.60
939.97
218,707
Nov 24, 2025
955.00
958.50
940.20
954.40
948.71
310,070
Nov 21, 2025
968.60
968.60
951.10
953.80
948.12
308,858
Nov 20, 2025
969.00
970.70
956.80
968.60
962.83
271,446
Nov 19, 2025
956.10
962.40
950.00
960.10
954.38
178,153
Nov 18, 2025
965.60
968.00
951.00
956.10
950.40
415,242
Nov 17, 2025
967.00
969.10
961.30
965.10
959.35
258,814
Nov 14, 2025
966.90
971.90
961.20
965.80
960.05
290,493
Nov 13, 2025
5.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 13, 2025
965.00
974.00
962.70
966.90
961.14
303,294
Nov 12, 2025
965.50
971.40
959.30
964.10
952.99
601,037
Nov 11, 2025
965.40
972.90
958.10
960.60
949.53
424,091
Nov 10, 2025
981.00
988.70
957.00
964.00
952.89
782,576
Nov 7, 2025
990.70
994.00
970.10
980.10
968.80
459,196
Nov 6, 2025
990.10
999.20
975.60
989.20
977.80
368,143
Nov 4, 2025
1,015.00
1,015.00
987.80
990.10
978.69
415,538
Nov 3, 2025
1,001.10
1,013.40
1,001.10
1,010.20
998.56
255,541
