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

NSE - Delayed Quote INR

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

989.20
-10.90
(-1.09%)
At close: April 25 at 3:30:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025998.001,005.00969.20989.20989.20652,240
Apr 24, 20251,009.901,018.80998.001,000.101,000.10781,951
Apr 23, 20251,021.901,028.701,002.101,009.901,009.90512,948
Apr 22, 20251,036.001,041.001,012.001,015.901,015.90589,729
Apr 21, 20251,030.001,038.801,022.401,033.401,033.40374,486
Apr 17, 2025999.901,033.00994.101,019.401,019.40884,748
Apr 16, 2025999.901,002.80992.60995.80995.80429,287
Apr 15, 20251,005.001,007.90988.00994.60994.60620,242
Apr 11, 2025995.051,005.00972.25975.55975.55494,938
Apr 9, 2025977.90977.90957.00968.55968.55345,174
Apr 8, 2025997.65997.65957.50967.35967.35416,987
Apr 7, 2025832.30964.40832.30954.70954.70909,619
Apr 4, 20251,012.001,018.00978.70991.30991.30659,697
Apr 3, 20251,015.001,031.901,010.001,014.001,014.00553,857
Apr 2, 20251,015.301,033.30998.551,031.401,031.40443,314
Apr 1, 20251,000.001,029.75993.751,014.751,014.75535,316
Mar 28, 20251,029.901,047.901,000.051,003.301,003.30630,905
Mar 27, 20251,039.801,054.051,019.501,023.351,023.351,083,155
Mar 26, 20251,062.001,109.001,030.001,039.901,039.902,771,558
Mar 25, 20251,080.001,086.751,050.001,055.401,055.40631,754
Mar 24, 20251,065.001,089.901,065.001,069.751,069.75725,220
Mar 21, 20251,040.501,076.101,028.001,063.901,063.901,087,698
Mar 20, 20251,068.901,069.001,028.151,038.301,038.30661,303
Mar 19, 20251,011.151,067.851,011.151,060.701,060.70894,288
Mar 18, 2025980.001,008.00973.601,006.151,006.15573,765
Mar 17, 2025969.00979.00961.10970.50970.50400,905
Mar 13, 2025977.50990.45957.60961.60961.60412,914
Mar 12, 2025988.05997.15973.05977.50977.50335,200
Mar 11, 2025987.15996.00976.05988.05988.05398,623
Mar 10, 20251,000.151,031.00961.70995.85995.85645,677
Mar 7, 20251,001.401,016.50992.00998.65998.65541,798
Mar 6, 20251,025.001,031.10992.051,003.901,003.90599,688
Mar 5, 2025970.001,005.00956.651,001.201,001.20684,723
Mar 4, 2025943.05974.00931.20966.55966.55672,523
Mar 3, 2025983.101,000.85927.00947.85947.85947,097
Feb 28, 2025992.651,001.55972.80979.15979.15783,044
Feb 27, 20251,038.001,043.80992.65997.95997.95693,373
Feb 25, 20251,011.201,060.001,008.801,046.451,046.451,820,249
Feb 24, 20251,016.401,018.00986.851,007.201,007.20582,960
Feb 21, 20251,038.851,069.001,010.001,015.201,015.201,224,387
Feb 20, 2025970.001,068.70970.001,045.601,045.605,830,859
Feb 19, 2025948.00976.10941.70970.90970.90672,098
Feb 18, 2025965.00971.55940.15947.95947.95512,886
Feb 17, 2025952.95970.00931.05965.10965.10523,027
Feb 14, 2025983.15991.85950.00953.85953.85498,045
Feb 13, 20251,000.001,012.80980.50983.15983.15471,031
Feb 12, 20251,009.951,012.90970.80999.35999.35667,476
Feb 11, 20251,032.001,036.25994.801,001.851,001.85606,183
Feb 10, 20251,064.051,064.451,025.001,032.251,032.25715,144
Feb 7, 20251,085.001,089.001,062.051,069.151,069.15334,282
Feb 6, 20251,094.001,094.001,077.451,086.951,086.95322,473
Feb 5, 20251,063.151,108.001,063.001,095.301,095.30642,839
Feb 4, 20251,071.051,088.951,063.901,068.201,068.20413,465
Feb 3, 20251,080.001,082.651,049.051,066.751,066.75806,142
Feb 1, 20251,035.001,093.951,035.001,077.401,077.401,374,020
Jan 31, 20251,048.001,048.201,022.351,034.651,034.65716,801
Jan 30, 20251,035.001,057.951,024.001,027.801,027.80454,007
Jan 29, 20251,024.051,070.001,021.001,028.601,028.60488,853
Jan 28, 20251,012.051,045.90990.001,029.351,029.35658,020
Jan 27, 20251,045.101,049.851,005.201,016.401,016.40714,797
Jan 24, 20251,083.801,089.801,053.001,058.251,058.25409,570
Jan 23, 20251,066.051,097.451,055.751,078.301,078.30383,965
Jan 22, 20251,097.551,097.551,055.251,066.051,066.05454,950
Jan 21, 20251,114.001,118.951,087.001,094.701,094.70556,879
Jan 20, 20251,087.501,113.001,069.001,109.901,109.90528,160
Jan 17, 20251,071.001,081.451,054.651,077.701,077.70313,520
Jan 16, 20251,068.001,084.851,060.001,071.551,071.55456,173
Jan 15, 20251,062.401,078.001,042.101,050.451,050.45561,555
Jan 14, 20251,036.301,071.001,032.401,056.251,056.25735,814
Jan 13, 20251,075.001,097.851,027.051,036.301,036.30740,328
Jan 10, 20251,107.001,107.001,061.501,079.351,079.35885,331
Jan 9, 20251,107.951,129.501,100.001,101.801,101.80390,224
Jan 8, 20251,144.601,147.401,102.051,107.101,107.10613,037
Jan 7, 20251,147.601,162.251,137.001,140.351,140.35328,285
Jan 6, 20251,189.901,196.951,141.251,147.601,147.60487,952
Jan 3, 20251,208.401,214.501,186.051,189.901,189.90445,823
Jan 2, 20251,210.001,218.551,190.051,200.151,200.15441,644
Jan 1, 20251,202.801,220.051,195.601,210.501,210.50362,201
Dec 31, 20241,184.051,218.001,181.201,199.951,199.95382,526
Dec 30, 20241,219.001,231.201,177.001,184.051,184.05479,885
Dec 27, 20241,212.701,225.001,205.051,219.351,219.35313,357
Dec 26, 20241,204.851,242.001,189.501,206.501,206.501,163,457
Dec 24, 20241,167.001,200.001,161.001,194.751,194.75451,397
Dec 23, 20241,217.951,217.951,157.001,167.001,167.00678,750
Dec 20, 20241,266.951,274.951,185.001,197.351,197.351,454,219
Dec 19, 20241,223.651,240.001,206.001,220.101,220.10342,377
Dec 18, 20241,260.701,269.351,228.051,240.651,240.65429,369
Dec 17, 20241,289.001,310.501,252.101,260.701,260.70496,575
Dec 16, 20241,293.501,303.651,264.901,281.901,281.90457,740
Dec 13, 20241,286.001,298.001,272.551,293.701,293.70202,716
Dec 12, 20241,315.951,318.801,290.601,296.351,296.35283,498
Dec 11, 20241,311.901,322.001,303.001,315.951,315.95545,984
Dec 10, 20241,330.001,332.001,306.001,309.751,309.75322,970
Dec 9, 20241,333.001,360.001,315.951,322.601,322.60506,582
Dec 6, 20241,334.801,339.401,315.251,330.651,330.65403,909
Dec 5, 20241,330.901,344.951,318.001,326.501,326.50403,370
Dec 4, 20241,325.001,328.701,309.001,320.901,320.90465,755
Dec 3, 20241,297.001,337.501,294.001,318.751,318.75550,410
Dec 2, 20241,290.001,296.001,263.001,290.751,290.75387,545
Nov 29, 20241,264.701,285.001,259.101,280.701,280.70359,069
Nov 28, 20241,279.901,280.801,255.101,264.651,264.65633,611
Nov 27, 20241,236.401,274.901,225.601,269.951,269.95586,100
Nov 26, 20241,249.751,258.001,224.051,231.401,231.40458,079
Nov 25, 20241,260.001,277.301,238.051,241.851,241.85471,930
Nov 22, 20241,228.001,239.601,209.051,228.251,228.25314,778
Nov 21, 20241,247.801,247.801,221.001,224.351,224.35387,474
Nov 19, 20241,230.001,278.351,230.001,247.801,247.80528,143
Nov 18, 20241,259.251,275.601,221.001,224.751,224.75458,795
Nov 14, 2024 5.3 Dividend
Nov 14, 20241,254.801,269.951,245.001,255.601,255.60355,341
Nov 13, 20241,280.001,304.451,238.001,246.401,241.10564,205
Nov 12, 20241,289.901,305.001,263.001,269.651,264.25387,984
Nov 11, 20241,300.001,304.601,276.601,287.851,282.37408,698
Nov 8, 20241,315.051,324.751,294.001,303.451,297.91398,200
Nov 7, 20241,331.901,338.101,308.401,311.251,305.67504,057
Nov 6, 20241,337.101,344.651,324.051,331.701,326.04628,362
Nov 4, 20241,409.001,409.001,348.001,374.251,368.41631,911
Nov 1, 20241,404.501,422.001,396.051,405.301,399.32203,604
Oct 31, 20241,357.301,397.851,340.401,390.601,384.69584,430
Oct 29, 20241,342.001,364.401,310.001,329.751,324.10927,364
Oct 28, 20241,266.651,363.451,260.001,321.451,315.832,940,610
Oct 25, 20241,270.001,270.001,218.851,241.801,236.52594,983
Oct 24, 20241,274.201,288.001,260.051,263.601,258.23258,295
Oct 23, 20241,274.501,298.001,232.201,274.201,268.78591,936
Oct 22, 20241,325.001,328.001,254.051,260.501,255.141,126,148
Oct 21, 20241,356.001,358.001,328.001,330.251,324.59234,822
Oct 18, 20241,368.801,378.001,338.701,342.351,336.64356,084
Oct 17, 20241,407.001,407.001,362.651,368.801,362.98306,807
Oct 16, 20241,401.501,407.401,381.551,398.601,392.65455,909
Oct 15, 20241,399.651,402.001,385.801,393.651,387.72399,130
Oct 14, 20241,407.001,414.901,388.001,391.101,385.18283,469
Oct 11, 20241,412.201,422.551,386.001,406.901,400.92388,210
Oct 10, 20241,392.001,413.001,381.001,399.601,393.65505,009
Oct 9, 20241,359.001,395.451,346.301,375.151,369.30596,984
Oct 8, 20241,326.951,342.951,297.001,336.851,331.171,179,239
Oct 7, 20241,382.001,391.951,306.001,324.401,318.771,071,552
Oct 4, 20241,355.901,391.951,335.001,379.601,373.73686,648
Oct 3, 20241,379.951,401.001,350.051,355.901,350.13951,603
Oct 1, 20241,438.001,444.001,398.301,411.851,405.85805,767
Sep 30, 20241,398.001,432.001,351.001,425.951,419.891,352,982
Sep 27, 20241,324.001,398.351,317.201,392.151,386.231,225,558
Sep 26, 20241,365.501,369.701,325.001,329.951,324.29777,024
Sep 25, 20241,371.151,395.001,353.001,365.501,359.69381,364
Sep 24, 20241,388.801,388.801,361.501,364.001,358.20395,231
Sep 23, 20241,401.001,413.101,372.651,375.201,369.35485,331
Sep 20, 20241,373.401,408.001,362.051,381.101,375.23494,808
Sep 19, 20241,392.951,406.601,340.001,373.401,367.56540,869
Sep 18, 20241,400.001,411.701,378.351,391.751,385.83284,304
Sep 17, 20241,405.151,420.001,397.001,400.001,394.05254,720
Sep 16, 20241,430.101,434.001,397.301,405.151,399.17313,097
Sep 13, 20241,405.001,440.201,404.801,410.551,404.55354,570
Sep 12, 20241,400.001,415.001,389.001,402.451,396.49487,440
Sep 11, 20241,434.601,434.801,396.451,400.001,394.05324,251
Sep 10, 20241,420.001,453.001,417.001,424.301,418.24327,033
Sep 9, 20241,417.651,424.651,383.251,411.451,405.45523,703
Sep 6, 20241,457.001,467.901,412.601,417.651,411.62714,521
Sep 5, 20241,419.051,482.851,419.051,447.501,441.341,643,695
Sep 4, 20241,499.001,518.851,484.001,487.151,480.83437,224
Sep 3, 20241,502.001,527.951,495.501,509.401,502.98309,679
Sep 2, 20241,528.251,530.001,500.001,503.851,497.46363,096
Aug 30, 20241,522.001,537.751,518.001,521.251,514.78422,291
Aug 29, 20241,539.801,548.951,510.601,520.451,513.98392,107
Aug 28, 20241,569.951,576.801,530.001,535.601,529.07507,968
Aug 26, 20241,536.801,536.801,510.051,514.901,508.46293,771
Aug 23, 20241,550.001,552.001,524.101,527.351,520.86354,887
Aug 22, 20241,557.001,583.801,540.001,548.251,541.67440,257
Aug 21, 20241,542.101,564.001,528.001,554.001,547.39335,818
Aug 20, 20241,560.001,564.501,528.051,542.101,535.54371,399
Aug 19, 20241,574.251,579.851,545.151,556.301,549.68360,432
Aug 16, 20241,569.001,576.451,547.451,561.001,554.36264,213
Aug 14, 20241,568.001,575.651,524.501,549.251,542.66515,931
Aug 13, 20241,613.701,638.951,555.101,565.901,559.24804,090
Aug 12, 20241,538.001,638.001,516.201,597.701,590.912,519,488
Aug 9, 20241,524.651,529.501,495.251,505.801,499.40635,744
Aug 8, 20241,548.001,552.651,493.101,498.901,492.53655,882
Aug 7, 20241,510.001,550.001,465.001,539.801,533.251,035,720
Aug 6, 20241,536.801,574.801,458.551,466.451,460.211,523,884
Aug 5, 20241,580.001,604.951,494.051,507.551,501.141,674,655
Aug 2, 20241,598.001,621.951,575.451,612.351,605.49679,802
Aug 1, 20241,650.701,666.001,595.151,604.651,597.83791,602
Jul 31, 20241,656.001,664.001,620.001,626.301,619.38628,672
Jul 30, 20241,649.501,680.001,625.001,650.001,642.98772,318
Jul 29, 20241,696.701,696.751,631.051,638.301,631.33797,719
Jul 26, 20241,576.001,690.001,570.051,680.451,673.301,997,383
Jul 25, 20241,572.001,587.651,552.001,565.801,559.14409,281
Jul 24, 20241,545.001,606.001,531.901,573.701,567.011,336,287
Jul 23, 20241,540.001,575.001,404.001,545.951,539.381,340,455
Jul 22, 20241,550.001,560.251,500.001,530.901,524.39624,468
Jul 19, 20241,585.751,595.251,520.001,540.851,534.30839,208
Jul 18, 2024 5.1 Dividend
Jul 18, 20241,570.051,658.501,560.001,566.301,559.641,178,767
Jul 16, 20241,600.001,606.801,560.001,569.751,558.00924,497
Jul 15, 20241,636.001,639.801,591.501,597.901,585.94774,003
Jul 12, 20241,654.001,658.951,610.001,615.751,603.65638,784
Jul 11, 20241,684.801,689.601,643.001,650.751,638.39596,826
Jul 10, 20241,671.001,689.951,585.051,684.701,672.091,299,890
Jul 9, 20241,695.501,700.501,651.201,669.951,657.451,015,439
Jul 8, 20241,704.001,745.001,655.151,685.351,672.731,334,803
Jul 5, 20241,689.951,705.001,677.701,694.651,681.96674,707
Jul 4, 20241,708.901,713.401,685.151,688.501,675.86929,259
Jul 3, 20241,693.001,717.001,661.251,703.651,690.891,230,196
Jul 2, 20241,717.001,726.601,672.201,680.951,668.361,651,061
Jul 1, 20241,660.001,729.801,621.751,714.951,702.113,120,622
Jun 28, 20241,600.001,715.651,581.201,663.151,650.703,967,314
Jun 27, 20241,667.001,674.001,600.001,609.551,597.502,640,379
Jun 26, 20241,662.001,775.951,652.001,669.351,656.8513,195,440
Jun 25, 20241,480.851,656.051,480.851,646.201,633.8721,281,220
Jun 24, 20241,409.051,415.001,372.001,380.051,369.721,111,667
Jun 21, 20241,419.701,465.351,401.001,409.301,398.752,949,673
Jun 20, 20241,401.201,432.001,382.751,401.001,390.512,418,130
Jun 19, 20241,381.901,418.001,355.001,398.551,388.083,203,862
Jun 18, 20241,341.101,418.001,339.051,370.901,360.643,450,389
Jun 14, 20241,345.901,356.901,321.001,339.051,329.021,495,056
Jun 13, 20241,354.001,363.951,335.001,340.651,330.611,368,240
Jun 12, 20241,373.001,392.001,336.001,342.451,332.402,416,309
Jun 11, 20241,408.951,420.001,351.051,365.051,354.833,783,369
Jun 10, 20241,450.001,538.601,380.001,400.251,389.778,294,804
Jun 7, 20241,288.001,448.701,272.201,401.151,390.6612,287,320
Jun 6, 20241,265.001,333.001,246.551,277.501,267.937,416,493
Jun 5, 20241,119.951,233.951,057.251,217.401,208.284,639,364
Jun 4, 20241,196.401,197.951,000.001,082.301,074.203,779,425
Jun 3, 20241,250.001,250.001,187.251,196.401,187.441,226,643
May 31, 20241,203.001,225.001,172.001,181.351,172.501,910,005
May 30, 20241,218.801,242.001,182.401,190.051,181.141,382,776
May 29, 20241,247.651,278.001,192.601,213.151,204.073,772,435
May 28, 20241,231.001,277.501,218.001,247.651,238.313,497,245
May 27, 20241,225.001,268.901,188.651,221.551,212.403,433,051
May 24, 20241,120.551,238.001,115.901,210.151,201.095,702,051
May 23, 20241,149.701,149.701,109.101,114.251,105.91756,803
May 22, 20241,163.001,164.851,122.901,140.451,131.91643,118
May 21, 20241,164.001,183.951,138.651,156.501,147.84889,231
May 17, 20241,141.151,168.001,132.001,154.901,146.25800,449
May 16, 20241,128.001,154.451,120.151,133.551,125.06953,323
May 15, 20241,102.501,139.951,095.001,123.151,114.741,067,513
May 14, 20241,065.551,100.001,055.001,090.801,082.63776,471
May 13, 20241,070.001,078.501,013.351,065.551,057.571,255,490
May 10, 20241,092.801,103.851,057.851,071.951,063.921,127,758
May 9, 20241,133.001,142.001,085.001,092.801,084.621,004,367
May 8, 20241,110.051,161.001,103.751,132.601,124.121,825,556
May 7, 20241,120.001,173.251,080.551,106.551,098.262,159,167
May 6, 20241,137.001,139.001,085.601,122.101,113.701,244,374
May 3, 20241,121.001,134.751,110.001,128.101,119.65863,363
May 2, 20241,091.001,130.001,091.001,115.701,107.35846,621
Apr 30, 20241,106.501,138.701,095.301,099.701,091.47840,798
Apr 29, 20241,122.701,124.601,095.001,100.951,092.71651,565
Apr 26, 20241,110.901,140.801,069.751,112.601,104.272,112,943
Apr 25, 20241,132.751,150.001,093.501,106.051,097.771,739,512

Related Tickers

TARIL.BO Transformers and Rectifiers (India) Limited
510.15
-4.64%
 
EXICOM.NS Exicom Tele-Systems Limited
162.59
-6.50%
 
CGPOWER.NS CG Power and Industrial Solutions Limited
633.10
-2.00%
 
GENUSPOWER.NS Genus Power Infrastructures Limited
299.00
-4.93%
 
KEI.NS KEI Industries Limited
2,967.10
-0.45%
 
BBL.BO Bharat Bijlee Limited
2,957.70
-3.99%
 
HAVELLS.NS Havells India Limited
1,599.80
-0.30%
 
HIRECT.NS Hind Rectifiers Limited
900.10
-7.85%
 
MARSONS.BO Marsons Limited
174.75
-4.19%
 
BBL.NS Bharat Bijlee Limited
2,953.40
-4.23%