Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Amara Raja Energy & Mobility Limited (ARE&M.BO)

989.35
-12.05
(-1.20%)
At close: April 25 at 3:53:35 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025996.251,004.95969.15989.35989.35130,208
Apr 24, 20251,002.251,019.00998.051,001.401,001.4044,979
Apr 23, 20251,018.351,029.001,002.501,009.651,009.6568,622
Apr 22, 20251,030.551,041.551,013.001,015.901,015.9083,327
Apr 21, 20251,034.701,037.801,022.601,033.701,033.7076,516
Apr 17, 20251,003.551,033.00993.051,019.701,019.7041,695
Apr 16, 20251,000.001,002.50993.50995.25995.2522,780
Apr 15, 20251,010.001,010.00988.65994.55994.5530,747
Apr 11, 2025998.301,003.90973.45975.35975.3531,818
Apr 9, 2025973.00985.00958.00968.40968.4041,898
Apr 8, 2025996.25996.30958.50967.50967.5054,857
Apr 7, 2025805.05963.95805.05955.30955.3057,250
Apr 4, 20251,010.651,017.65979.00991.25991.2587,521
Apr 3, 20251,019.651,032.751,010.401,014.351,014.3530,557
Apr 2, 20251,014.751,034.55998.901,030.601,030.6060,542
Apr 1, 2025995.201,029.50991.501,014.801,014.8033,253
Mar 28, 20251,024.451,048.951,000.001,003.001,003.00139,345
Mar 27, 20251,041.001,054.001,019.451,024.251,024.25117,426
Mar 26, 20251,060.051,108.701,030.701,040.901,040.90137,029
Mar 25, 20251,089.751,089.751,050.001,054.551,054.5582,096
Mar 24, 20251,065.001,089.001,065.001,069.801,069.8044,884
Mar 21, 20251,040.001,075.001,029.901,063.201,063.20114,837
Mar 20, 20251,074.151,074.151,029.501,038.501,038.5040,231
Mar 19, 20251,014.501,068.001,010.951,060.001,060.0046,776
Mar 18, 2025980.001,008.80975.001,006.001,006.0028,574
Mar 17, 2025975.90979.00960.90970.10970.1066,560
Mar 13, 2025977.55990.00958.10961.65961.6556,344
Mar 12, 2025987.55996.20973.65977.55977.5526,199
Mar 11, 2025993.35999.00976.00987.35987.3572,470
Mar 10, 20251,001.001,029.90982.95998.65998.6588,317
Mar 7, 20251,002.951,015.95992.25998.80998.8021,291
Mar 6, 20251,010.051,031.30991.951,003.751,003.7529,098
Mar 5, 2025978.601,005.35957.501,000.951,000.9531,500
Mar 4, 2025947.00973.50931.55965.60965.6037,388
Mar 3, 2025983.001,001.45926.35947.70947.70150,743
Feb 28, 2025994.801,000.95972.80979.95979.9554,237
Feb 27, 20251,044.801,044.80993.00997.75997.7587,597
Feb 25, 20251,007.401,059.751,007.401,046.451,046.45133,636
Feb 24, 20251,020.001,020.00987.851,007.401,007.4085,802
Feb 21, 20251,043.701,068.351,010.401,015.351,015.3577,795
Feb 20, 2025974.851,068.70970.251,044.651,044.65216,079
Feb 19, 2025948.60975.00941.70970.85970.8579,230
Feb 18, 2025965.00972.45942.00948.60948.6070,173
Feb 17, 2025950.40970.00930.40965.25965.25106,813
Feb 14, 2025983.35992.50950.50954.35954.3588,684
Feb 13, 2025999.001,013.45980.00983.35983.3556,777
Feb 12, 20251,006.051,012.40971.001,001.201,001.2052,086
Feb 11, 20251,031.751,033.00995.251,000.801,000.8034,976
Feb 10, 20251,065.951,065.951,025.151,031.751,031.7549,965
Feb 7, 20251,086.801,087.001,062.951,069.101,069.1053,767
Feb 6, 20251,090.251,093.951,078.001,087.401,087.4015,889
Feb 5, 20251,069.801,108.001,064.101,095.001,095.00104,363
Feb 4, 20251,074.951,088.751,063.251,069.251,069.2554,396
Feb 3, 20251,077.551,089.951,048.551,067.801,067.8062,134
Feb 1, 20251,039.951,093.601,037.051,077.301,077.30242,683
Jan 31, 20251,055.901,055.901,023.451,034.951,034.9535,002
Jan 30, 20251,030.301,058.001,025.001,027.301,027.3057,848
Jan 29, 20251,030.601,069.951,020.051,029.651,029.6575,841
Jan 28, 20251,014.951,045.50990.001,030.651,030.6533,932
Jan 27, 20251,049.401,049.401,005.251,013.951,013.95135,426
Jan 24, 20251,079.051,092.301,053.001,058.801,058.8058,861
Jan 23, 20251,069.851,096.951,055.651,078.351,078.3563,514
Jan 22, 20251,095.051,095.101,055.201,066.601,066.6068,095
Jan 21, 20251,119.451,119.451,087.651,094.951,094.9549,140
Jan 20, 20251,088.651,112.901,068.501,109.351,109.3586,375
Jan 17, 20251,072.451,081.201,055.001,078.151,078.1565,529
Jan 16, 20251,071.251,084.901,059.101,072.451,072.4578,670
Jan 15, 20251,073.951,077.951,042.101,050.851,050.8580,147
Jan 14, 20251,030.151,071.001,030.151,056.851,056.8595,918
Jan 13, 20251,075.001,097.301,027.851,036.851,036.85159,881
Jan 10, 20251,102.051,107.001,061.551,079.451,079.45119,715
Jan 9, 20251,108.001,129.751,100.001,101.951,101.9572,138
Jan 8, 20251,150.701,150.701,102.201,107.601,107.6033,932
Jan 7, 20251,140.101,162.701,137.051,139.151,139.1587,713
Jan 6, 20251,195.801,197.651,142.501,148.001,148.00100,728
Jan 3, 20251,200.801,220.001,186.851,190.051,190.0526,207
Jan 2, 20251,215.001,219.301,190.401,200.051,200.0528,587
Jan 1, 20251,209.451,219.851,196.101,210.201,210.2036,389
Dec 31, 20241,178.151,218.001,178.151,200.851,200.8553,417
Dec 30, 20241,229.201,231.251,177.301,184.951,184.9565,384
Dec 27, 20241,217.401,225.001,204.601,219.701,219.7048,355
Dec 26, 20241,211.901,242.001,189.501,206.851,206.8568,900
Dec 24, 20241,165.051,199.751,160.701,194.251,194.25113,212
Dec 23, 20241,212.001,220.651,157.351,167.351,167.3551,486
Dec 20, 20241,250.551,273.751,187.951,196.601,196.60151,778
Dec 19, 20241,221.251,239.951,206.751,220.501,220.5059,186
Dec 18, 20241,274.701,274.701,229.351,241.151,241.1560,951
Dec 17, 20241,293.501,310.551,253.051,260.801,260.8023,458
Dec 16, 20241,293.501,303.751,265.651,279.051,279.0532,569
Dec 13, 20241,287.051,297.301,272.051,293.501,293.5056,714
Dec 12, 20241,310.051,315.651,290.001,296.351,296.3534,406
Dec 11, 20241,315.601,322.751,303.051,316.751,316.7519,944
Dec 10, 20241,333.951,333.951,305.001,309.351,309.3536,615
Dec 9, 20241,331.051,360.001,317.101,324.501,324.5080,241
Dec 6, 20241,338.801,338.801,316.001,330.651,330.6544,270
Dec 5, 20241,328.001,344.001,316.901,327.351,327.3552,758
Dec 4, 20241,329.951,329.951,310.001,322.001,322.0018,797
Dec 3, 20241,293.401,337.001,293.401,318.501,318.5069,950
Dec 2, 20241,285.051,300.001,264.301,290.851,290.8549,671
Nov 29, 20241,266.801,285.001,258.451,280.751,280.7547,702
Nov 28, 20241,275.151,282.701,255.001,265.801,265.8058,337
Nov 27, 20241,242.551,273.501,225.301,270.701,270.7081,528
Nov 26, 20241,243.651,258.301,225.001,231.551,231.5545,866
Nov 25, 20241,254.001,276.951,240.001,242.751,242.7568,745
Nov 22, 20241,225.401,239.951,210.001,229.001,229.0047,854
Nov 21, 20241,249.001,249.001,220.801,224.801,224.8025,949
Nov 19, 20241,229.401,277.051,228.801,246.901,246.9060,879
Nov 18, 20241,267.251,271.001,220.501,224.901,224.9076,215
Nov 14, 2024 5.3 Dividend
Nov 14, 20241,250.051,270.001,245.001,256.101,256.1063,334
Nov 13, 20241,280.001,304.951,235.901,246.851,241.5537,973
Nov 12, 20241,288.951,305.251,264.001,268.801,263.4161,158
Nov 11, 20241,303.001,303.401,277.001,288.951,283.4720,007
Nov 8, 20241,326.351,326.351,295.001,302.451,296.9141,081
Nov 7, 20241,338.951,338.951,308.051,310.651,305.0832,776
Nov 6, 20241,342.801,344.201,324.301,331.601,325.9478,062
Nov 4, 20241,413.951,413.951,347.301,373.901,368.0636,040
Nov 1, 20241,409.901,421.001,398.601,404.251,398.2813,834
Oct 31, 20241,361.701,398.151,341.001,389.301,383.3942,516
Oct 29, 20241,347.551,365.001,310.101,330.651,324.9948,118
Oct 28, 20241,266.701,362.001,262.201,321.101,315.48267,443
Oct 25, 20241,265.051,271.901,218.001,241.851,236.5792,120
Oct 24, 20241,274.451,287.951,260.401,264.001,258.6343,008
Oct 23, 20241,283.951,296.001,233.651,274.401,268.9839,821
Oct 22, 20241,320.051,328.651,255.001,260.151,254.7957,376
Oct 21, 20241,350.051,357.951,328.001,330.101,324.4552,881
Oct 18, 20241,366.251,379.401,339.201,342.801,337.0952,470
Oct 17, 20241,401.051,407.901,365.001,369.701,363.8821,654
Oct 16, 20241,408.951,408.951,382.551,396.951,391.0111,491
Oct 15, 20241,400.001,402.001,385.401,392.601,386.6820,030
Oct 14, 20241,408.001,415.801,387.001,390.601,384.6942,330
Oct 11, 20241,419.951,422.001,387.001,407.101,401.1230,829
Oct 10, 20241,399.951,412.001,382.001,398.001,392.0625,603
Oct 9, 20241,359.001,395.851,347.701,372.901,367.0645,025
Oct 8, 20241,325.051,343.951,297.351,335.901,330.22107,757
Oct 7, 20241,388.701,390.951,306.501,324.501,318.8747,329
Oct 4, 20241,355.901,392.001,330.451,378.501,372.6487,710
Oct 3, 20241,370.051,400.101,350.351,356.951,351.1847,186
Oct 1, 20241,430.051,443.951,399.001,411.101,405.1064,579
Sep 30, 20241,393.351,431.951,351.001,425.101,419.04145,425
Sep 27, 20241,327.001,398.401,317.501,392.201,386.28167,619
Sep 26, 20241,369.801,369.801,325.051,329.951,324.3027,891
Sep 25, 20241,377.651,394.951,349.651,365.401,359.6028,700
Sep 24, 20241,397.451,397.451,361.501,363.701,357.9050,424
Sep 23, 20241,408.001,412.801,373.001,375.401,369.5532,943
Sep 20, 20241,375.651,408.001,362.101,380.551,374.6874,426
Sep 19, 20241,399.501,405.001,342.001,374.151,368.3138,268
Sep 18, 20241,399.001,411.001,377.351,391.301,385.3954,212
Sep 17, 20241,404.551,419.951,398.001,400.251,394.3031,282
Sep 16, 20241,429.951,433.001,397.001,404.551,398.5854,478
Sep 13, 20241,405.001,439.001,405.001,410.951,404.9553,923
Sep 12, 20241,405.001,414.551,390.001,403.151,397.1925,364
Sep 11, 20241,430.051,438.001,396.501,399.601,393.6550,642
Sep 10, 20241,413.551,452.451,413.551,424.451,418.4054,906
Sep 9, 20241,418.051,424.001,383.951,411.851,405.85120,463
Sep 6, 20241,458.951,468.501,414.001,418.051,412.02109,047
Sep 5, 20241,444.951,480.901,420.001,447.601,441.45140,171
Sep 4, 20241,500.001,518.001,485.051,488.101,481.7719,001
Sep 3, 20241,503.801,527.701,495.351,509.001,502.5944,683
Sep 2, 20241,534.651,534.651,499.351,505.251,498.8521,274
Aug 30, 20241,520.351,538.001,517.051,521.001,514.5316,219
Aug 29, 20241,537.101,548.001,510.901,520.251,513.7958,606
Aug 28, 20241,570.001,577.151,530.101,535.851,529.3224,918
Aug 26, 20241,535.501,538.951,509.751,513.701,507.2752,970
Aug 23, 20241,550.001,555.001,524.501,527.951,521.4617,778
Aug 22, 20241,564.951,583.901,542.001,547.951,541.3754,918
Aug 21, 20241,540.051,563.651,534.001,555.001,548.3923,169
Aug 20, 20241,577.651,577.651,530.001,541.701,535.1567,537
Aug 19, 20241,563.001,579.951,545.051,556.651,550.0320,859
Aug 16, 20241,555.351,576.901,548.001,560.801,554.1759,813
Aug 14, 20241,566.251,577.101,524.001,549.651,543.0634,635
Aug 13, 20241,615.001,638.001,556.601,565.701,559.04134,207
Aug 12, 20241,533.251,638.001,515.551,599.101,592.30159,190
Aug 9, 20241,528.801,529.001,495.701,503.101,496.7169,962
Aug 8, 20241,558.801,558.801,492.551,499.401,493.0393,320
Aug 7, 20241,500.051,549.801,465.001,539.851,533.30139,114
Aug 6, 20241,525.251,575.001,460.001,466.951,460.7165,778
Aug 5, 20241,588.551,603.801,493.251,506.451,500.05110,598
Aug 2, 20241,575.151,621.101,575.151,611.401,604.5532,360
Aug 1, 20241,651.001,665.701,595.001,601.351,594.5437,288
Jul 31, 20241,659.801,664.401,620.201,625.351,618.4440,822
Jul 30, 20241,654.601,680.001,625.001,649.201,642.1999,848
Jul 29, 20241,690.501,699.001,633.101,639.101,632.13106,596
Jul 26, 20241,569.051,690.001,569.051,681.651,674.5087,306
Jul 25, 20241,550.551,587.901,550.551,565.701,559.0449,877
Jul 24, 20241,547.751,607.051,532.301,574.101,567.4198,033
Jul 23, 20241,540.001,574.401,404.551,547.801,541.22189,584
Jul 22, 20241,541.051,563.851,500.401,531.551,525.0425,518
Jul 19, 20241,575.001,596.351,520.001,539.851,533.3040,036
Jul 18, 2024 5.1 Dividend
Jul 18, 20241,572.951,658.201,560.001,565.951,559.29152,102
Jul 16, 20241,604.851,608.001,560.001,570.451,558.7027,550
Jul 15, 20241,625.451,641.651,591.951,597.651,585.6931,381
Jul 12, 20241,651.751,658.201,610.001,615.751,603.6635,790
Jul 11, 20241,683.701,690.001,640.051,650.151,637.8037,204
Jul 10, 20241,671.301,688.401,585.051,683.701,671.10198,963
Jul 9, 20241,699.351,700.951,652.001,670.701,658.2052,005
Jul 8, 20241,704.901,745.051,655.901,683.251,670.6554,589
Jul 5, 20241,689.001,704.951,676.651,693.801,681.12106,289
Jul 4, 20241,703.001,713.551,685.301,688.651,676.0143,064
Jul 3, 20241,692.051,717.001,661.301,701.901,689.16167,914
Jul 2, 20241,719.401,727.001,672.501,681.051,668.4780,298
Jul 1, 20241,664.651,730.001,621.701,713.351,700.53173,180
Jun 28, 20241,618.751,716.001,581.101,662.601,650.16248,331
Jun 27, 20241,668.001,673.651,583.801,603.851,591.85167,531
Jun 26, 20241,662.851,774.901,654.201,667.751,655.27983,646
Jun 25, 20241,460.001,655.201,460.001,647.001,634.671,031,645
Jun 24, 20241,419.351,419.351,372.651,379.351,369.0352,417
Jun 21, 20241,423.951,465.501,401.101,408.501,397.96117,372
Jun 20, 20241,408.601,432.651,382.101,400.401,389.9282,422
Jun 19, 20241,380.101,418.401,353.901,398.251,387.79323,802
Jun 18, 20241,339.151,417.001,339.151,372.001,361.73354,804
Jun 14, 20241,343.251,357.001,320.351,341.601,331.5660,831
Jun 13, 20241,355.001,364.301,335.051,339.801,329.77167,893
Jun 12, 20241,370.901,392.001,337.401,342.801,332.75124,958
Jun 11, 20241,401.301,420.001,350.201,364.701,354.49580,729
Jun 10, 20241,463.951,533.001,379.451,401.251,390.76768,931
Jun 7, 20241,289.351,449.551,272.701,402.801,392.30688,732
Jun 6, 20241,261.001,332.751,248.001,275.651,266.10402,937
Jun 5, 20241,111.051,232.101,056.351,216.001,206.90400,394
Jun 4, 20241,201.551,201.55999.901,083.151,075.04172,247
Jun 3, 20241,235.551,250.001,186.651,195.551,186.60154,119
May 31, 20241,213.101,222.901,174.501,181.801,172.9570,417
May 30, 20241,220.001,242.851,184.651,189.751,180.8585,750
May 29, 20241,253.951,278.001,192.951,212.951,203.87201,414
May 28, 20241,234.851,277.001,218.001,246.451,237.12144,414
May 27, 20241,225.001,268.001,191.001,219.551,210.42230,153
May 24, 20241,114.751,237.751,114.751,209.101,200.05501,642
May 23, 20241,150.001,150.001,110.251,114.251,105.91110,868
May 22, 20241,166.851,166.851,122.251,141.151,132.6187,026
May 21, 20241,169.901,183.801,140.001,157.851,149.1846,783
May 17, 20241,135.101,168.701,131.401,154.601,145.96111,388
May 16, 20241,132.951,154.901,121.001,133.601,125.1252,538
May 15, 20241,103.951,139.001,096.451,122.901,114.50101,993
May 14, 20241,066.951,098.901,056.001,090.851,082.6998,842
May 13, 20241,068.801,078.701,012.601,066.151,058.17154,873
May 10, 20241,092.951,103.401,061.551,072.801,064.7739,029
May 9, 20241,138.851,141.401,069.151,086.851,078.7246,943
May 8, 20241,106.351,160.651,106.001,132.101,123.6367,387
May 7, 20241,120.001,170.001,081.001,106.301,098.0287,435
May 6, 20241,139.951,139.951,088.251,121.001,112.6141,754
May 3, 20241,115.751,134.001,110.601,126.351,117.9240,392
May 2, 20241,091.751,129.951,091.751,114.251,105.9192,093
Apr 30, 20241,103.501,138.401,090.751,100.551,092.3196,972
Apr 29, 20241,124.501,124.501,089.451,101.301,093.0687,968
Apr 26, 20241,107.351,141.801,070.201,113.501,105.17103,062
Apr 25, 20241,133.001,150.001,093.101,105.451,097.1883,446

Related Tickers

HIRECT.BO Hind Rectifiers Limited
898.60
-7.33%
 
HBLENGINE.BO HBL Engineering Limited
511.35
-1.14%
 
HAVELLS.BO Havells India Limited
1,599.85
-0.29%
 
SCHNEIDER.NS Schneider Electric Infrastructure Limited
605.05
-2.99%
 
HBLENGINE.NS HBL ENGINEERING LTD
511.20
-1.23%
 
GENUSPOWER.NS Genus Power Infrastructures Limited
299.00
-4.93%
 
TARIL.BO Transformers and Rectifiers (India) Limited
510.15
-4.64%
 
KEI.NS KEI Industries Limited
2,967.10
-0.45%
 
POLYCAB.NS Polycab India Limited
5,507.00
-0.10%