Price Data Selection & Download
Amara Raja Energy & Mobility Share Price All Time Records & Statistics (Jan 2003 - Sep 2026)
5818 daily OHLCV records on NSE from Jan. 2003 to Sept. 2026. Review ARE&M PE ratio trends to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹1775.95
June 26, 2024
NSE Exchange
Share Price All Time Low
₹3.07
May 18, 2004
NSE Exchange
Highest Volume Trading Day
122,984,563
June 24, 2005 • ₹10.97
NSE Exchange
Share Price History Data (Jan 2003 - Sep 2026)
ARE&M daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹795.30 | ₹804.90 | ₹790.30 | ₹796.00 | 760,908 |
| 2026-09-17 | ₹793.00 | ₹800.60 | ₹785.55 | ₹795.30 | 610,101 |
| 2026-09-16 | ₹798.00 | ₹805.85 | ₹789.00 | ₹791.55 | 408,549 |
| 2026-09-15 | ₹817.95 | ₹824.00 | ₹794.60 | ₹799.55 | 408,139 |
| 2026-09-11 | ₹815.20 | ₹816.40 | ₹803.75 | ₹813.90 | 385,804 |
| 2026-09-10 | ₹832.15 | ₹836.50 | ₹816.85 | ₹819.20 | 438,438 |
| 2026-09-09 | ₹836.30 | ₹842.40 | ₹830.00 | ₹832.15 | 297,603 |
| 2026-09-08 | ₹842.95 | ₹845.10 | ₹834.15 | ₹837.80 | 289,450 |
| 2026-09-07 | ₹864.20 | ₹864.20 | ₹836.50 | ₹842.95 | 694,840 |
| 2026-09-04 | ₹861.30 | ₹868.95 | ₹855.05 | ₹864.20 | 363,791 |
| 2026-09-03 | ₹873.70 | ₹879.40 | ₹858.00 | ₹860.40 | 352,946 |
| 2026-09-02 | ₹878.00 | ₹882.30 | ₹864.15 | ₹871.25 | 410,795 |
| 2026-09-01 | ₹894.00 | ₹907.20 | ₹878.00 | ₹879.90 | 439,607 |
| 2026-08-31 | ₹919.00 | ₹919.20 | ₹890.00 | ₹892.65 | 715,755 |
| 2026-08-28 | ₹912.40 | ₹936.50 | ₹912.40 | ₹921.35 | 567,121 |
| 2026-08-27 | ₹920.50 | ₹926.35 | ₹910.10 | ₹911.90 | 342,311 |
| 2026-08-26 | ₹925.00 | ₹926.90 | ₹919.15 | ₹920.75 | 241,273 |
| 2026-08-25 | ₹922.80 | ₹927.95 | ₹918.00 | ₹920.85 | 244,774 |
| 2026-08-24 | ₹920.00 | ₹929.90 | ₹916.25 | ₹922.80 | 327,119 |
| 2026-08-21 | ₹930.85 | ₹934.70 | ₹918.05 | ₹919.75 | 318,661 |
| 2026-08-20 | ₹933.20 | ₹937.80 | ₹928.45 | ₹930.85 | 294,307 |
| 2026-08-19 | ₹934.75 | ₹942.90 | ₹925.80 | ₹928.55 | 302,381 |
| 2026-08-18 | ₹945.70 | ₹952.80 | ₹929.10 | ₹935.80 | 415,621 |
| 2026-08-17 | ₹945.95 | ₹949.40 | ₹938.15 | ₹945.70 | 372,044 |
| 2026-08-14 | ₹951.00 | ₹957.00 | ₹944.05 | ₹945.95 | 491,377 |
| 2026-08-13 | ₹973.60 | ₹978.40 | ₹946.20 | ₹948.80 | 868,741 |
| 2026-08-12 | ₹970.25 | ₹1017.30 | ₹962.20 | ₹969.40 | 5,108,022 |
| 2026-08-11 | ₹900.00 | ₹974.00 | ₹899.15 | ₹970.25 | 8,417,269 |
| 2026-08-10 | ₹935.90 | ₹942.60 | ₹891.90 | ₹897.70 | 1,567,187 |
| 2026-08-07 | ₹928.15 | ₹945.00 | ₹928.15 | ₹931.70 | 498,855 |
| 2026-08-06 | ₹940.00 | ₹944.00 | ₹925.00 | ₹927.45 | 494,562 |
| 2026-08-05 | ₹929.70 | ₹957.00 | ₹927.00 | ₹938.85 | 1,693,133 |
| 2026-08-04 | ₹937.85 | ₹946.55 | ₹917.00 | ₹921.00 | 660,058 |
| 2026-08-03 | ₹916.20 | ₹939.40 | ₹912.00 | ₹932.30 | 1,710,264 |
| 2026-07-31 | ₹918.00 | ₹918.00 | ₹903.50 | ₹910.45 | 1,594,018 |
| 2026-07-30 | ₹882.90 | ₹921.80 | ₹875.40 | ₹906.85 | 1,646,673 |
| 2026-07-29 | ₹868.95 | ₹886.55 | ₹864.60 | ₹882.90 | 362,920 |
| 2026-07-28 | ₹874.05 | ₹879.75 | ₹859.05 | ₹861.85 | 272,876 |
| 2026-07-27 | ₹875.95 | ₹882.00 | ₹870.45 | ₹874.00 | 273,424 |
| 2026-07-24 | ₹876.00 | ₹885.55 | ₹865.45 | ₹872.90 | 631,693 |
| 2026-07-23 | ₹900.00 | ₹904.95 | ₹875.00 | ₹876.40 | 604,567 |
| 2026-07-22 | ₹905.00 | ₹916.55 | ₹894.20 | ₹902.15 | 538,278 |
| 2026-07-21 | ₹913.80 | ₹929.00 | ₹903.35 | ₹905.00 | 755,299 |
| 2026-07-20 | ₹908.00 | ₹929.80 | ₹903.85 | ₹911.30 | 1,212,551 |
| 2026-07-17 | ₹901.45 | ₹915.50 | ₹895.50 | ₹907.40 | 1,009,649 |
| 2026-07-16 | ₹906.80 | ₹917.00 | ₹896.10 | ₹901.45 | 693,160 |
| 2026-07-15 | ₹895.00 | ₹911.80 | ₹892.30 | ₹900.85 | 720,054 |
| 2026-07-14 | ₹906.80 | ₹906.80 | ₹882.40 | ₹894.90 | 961,241 |
| 2026-07-13 | ₹883.00 | ₹912.90 | ₹873.45 | ₹909.05 | 1,496,285 |
| 2026-07-10 | ₹875.00 | ₹896.50 | ₹867.45 | ₹890.05 | 1,615,861 |
| 2026-07-09 | ₹847.65 | ₹881.20 | ₹847.00 | ₹869.50 | 2,083,465 |
| 2026-07-08 | ₹840.00 | ₹862.00 | ₹829.10 | ₹835.10 | 720,228 |
| 2026-07-07 | ₹855.40 | ₹855.45 | ₹840.75 | ₹842.60 | 289,866 |
| 2026-07-06 | ₹855.15 | ₹863.45 | ₹846.60 | ₹851.45 | 347,302 |
| 2026-07-03 | ₹872.70 | ₹872.70 | ₹851.65 | ₹855.15 | 604,052 |
| 2026-07-02 | ₹840.20 | ₹874.60 | ₹840.20 | ₹862.75 | 1,614,119 |
| 2026-07-01 | ₹842.50 | ₹849.30 | ₹838.00 | ₹840.20 | 251,374 |
| 2026-06-30 | ₹827.90 | ₹852.90 | ₹825.40 | ₹841.95 | 643,968 |
| 2026-06-29 | ₹834.80 | ₹835.90 | ₹820.60 | ₹822.35 | 246,719 |
| 2026-06-25 | ₹855.05 | ₹855.55 | ₹830.00 | ₹834.80 | 408,182 |
| 2026-06-24 | ₹847.85 | ₹857.45 | ₹839.65 | ₹849.90 | 553,294 |
| 2026-06-23 | ₹864.50 | ₹864.85 | ₹840.00 | ₹843.65 | 351,942 |
| 2026-06-22 | ₹848.00 | ₹877.50 | ₹847.60 | ₹857.20 | 795,999 |
| 2026-06-19 | ₹851.70 | ₹855.00 | ₹839.20 | ₹844.65 | 334,786 |
| 2026-06-18 | ₹859.00 | ₹859.00 | ₹843.60 | ₹851.70 | 304,571 |
| 2026-06-17 | ₹840.00 | ₹863.65 | ₹839.00 | ₹855.25 | 629,533 |
| 2026-06-16 | ₹840.40 | ₹847.00 | ₹832.50 | ₹838.40 | 214,129 |
| 2026-06-15 | ₹845.00 | ₹856.00 | ₹834.90 | ₹837.10 | 473,219 |
| 2026-06-12 | ₹810.00 | ₹825.00 | ₹806.50 | ₹823.65 | 428,590 |
| 2026-06-11 | ₹811.05 | ₹814.75 | ₹793.85 | ₹796.30 | 411,209 |
| 2026-06-10 | ₹832.10 | ₹833.00 | ₹807.10 | ₹811.05 | 459,652 |
| 2026-06-09 | ₹826.90 | ₹836.80 | ₹826.05 | ₹831.70 | 297,309 |
| 2026-06-08 | ₹844.00 | ₹844.00 | ₹820.00 | ₹824.65 | 403,489 |
| 2026-06-05 | ₹863.90 | ₹870.00 | ₹847.25 | ₹850.25 | 468,874 |
| 2026-06-04 | ₹858.20 | ₹875.60 | ₹853.30 | ₹859.40 | 509,886 |
| 2026-06-03 | ₹868.40 | ₹870.45 | ₹845.00 | ₹859.05 | 500,557 |
| 2026-06-02 | ₹870.00 | ₹871.95 | ₹850.25 | ₹866.15 | 792,458 |
| 2026-06-01 | ₹891.00 | ₹898.00 | ₹869.00 | ₹872.15 | 591,116 |
| 2026-05-29 | ₹910.10 | ₹924.50 | ₹873.10 | ₹886.10 | 1,453,821 |
| 2026-05-27 | ₹886.00 | ₹915.75 | ₹875.25 | ₹905.95 | 3,012,348 |
| 2026-05-26 | ₹893.00 | ₹924.30 | ₹881.00 | ₹889.30 | 6,550,754 |
| 2026-05-25 | ₹828.55 | ₹897.50 | ₹825.20 | ₹883.40 | 7,833,748 |
| 2026-05-22 | ₹822.95 | ₹828.00 | ₹814.30 | ₹820.65 | 245,096 |
| 2026-05-21 | ₹820.65 | ₹831.40 | ₹818.00 | ₹821.45 | 276,850 |
| 2026-05-20 | ₹817.20 | ₹817.95 | ₹804.00 | ₹814.65 | 221,396 |
| 2026-05-19 | ₹809.95 | ₹826.60 | ₹809.15 | ₹817.20 | 327,891 |
| 2026-05-18 | ₹816.20 | ₹816.20 | ₹793.00 | ₹809.15 | 440,018 |
| 2026-05-15 | ₹840.40 | ₹846.15 | ₹821.00 | ₹823.95 | 262,469 |
| 2026-05-14 | ₹843.85 | ₹853.70 | ₹825.65 | ₹835.25 | 527,968 |
| 2026-05-13 | ₹832.10 | ₹854.25 | ₹830.30 | ₹839.60 | 436,162 |
| 2026-05-12 | ₹867.00 | ₹871.65 | ₹827.20 | ₹832.20 | 507,080 |
| 2026-05-11 | ₹889.70 | ₹889.95 | ₹866.00 | ₹868.90 | 600,540 |
| 2026-05-08 | ₹897.40 | ₹904.70 | ₹885.50 | ₹888.85 | 423,453 |
| 2026-05-07 | ₹889.90 | ₹909.90 | ₹886.00 | ₹897.40 | 1,068,349 |
| 2026-05-06 | ₹896.50 | ₹896.85 | ₹872.70 | ₹881.00 | 496,102 |
| 2026-05-05 | ₹884.65 | ₹893.80 | ₹875.50 | ₹887.40 | 510,366 |
| 2026-05-04 | ₹874.55 | ₹897.90 | ₹872.50 | ₹884.70 | 892,705 |
| 2026-04-30 | ₹886.00 | ₹888.70 | ₹870.00 | ₹874.55 | 540,584 |
| 2026-04-29 | ₹898.00 | ₹909.00 | ₹888.00 | ₹890.45 | 745,432 |
| 2026-04-28 | ₹879.30 | ₹914.70 | ₹876.45 | ₹897.85 | 1,197,386 |
| 2026-04-27 | ₹887.30 | ₹896.00 | ₹867.75 | ₹878.10 | 1,126,999 |
| 2026-04-24 | ₹915.00 | ₹923.60 | ₹872.50 | ₹880.20 | 2,709,627 |
| 2026-04-23 | ₹919.00 | ₹957.00 | ₹904.00 | ₹913.30 | 21,085,531 |
| 2026-04-22 | ₹779.45 | ₹924.00 | ₹777.50 | ₹898.70 | 35,118,416 |
| 2026-04-21 | ₹766.00 | ₹785.40 | ₹763.00 | ₹773.80 | 480,565 |
| 2026-04-20 | ₹781.00 | ₹781.00 | ₹761.20 | ₹765.25 | 427,922 |
| 2026-04-17 | ₹777.05 | ₹788.35 | ₹774.50 | ₹778.55 | 572,552 |
| 2026-04-16 | ₹765.90 | ₹775.00 | ₹759.15 | ₹772.70 | 524,124 |
| 2026-04-15 | ₹758.00 | ₹773.00 | ₹751.00 | ₹756.40 | 936,127 |
| 2026-04-13 | ₹732.15 | ₹748.80 | ₹722.25 | ₹738.65 | 654,701 |
| 2026-04-10 | ₹745.00 | ₹753.00 | ₹739.35 | ₹741.40 | 646,956 |
| 2026-04-09 | ₹750.85 | ₹766.60 | ₹738.00 | ₹740.15 | 402,914 |
| 2026-04-08 | ₹764.45 | ₹764.45 | ₹743.35 | ₹751.45 | 551,110 |
| 2026-04-07 | ₹720.05 | ₹726.15 | ₹713.05 | ₹723.70 | 237,222 |
| 2026-04-06 | ₹728.00 | ₹729.95 | ₹705.45 | ₹719.35 | 713,548 |
| 2026-04-02 | ₹709.70 | ₹729.90 | ₹690.90 | ₹728.00 | 415,746 |
| 2026-04-01 | ₹702.50 | ₹718.90 | ₹688.65 | ₹713.90 | 532,799 |
| 2026-03-30 | ₹699.90 | ₹699.90 | ₹670.00 | ₹672.45 | 1,159,691 |
| 2026-03-27 | ₹725.05 | ₹729.35 | ₹698.25 | ₹701.70 | 894,707 |
| 2026-03-25 | ₹733.40 | ₹748.00 | ₹722.50 | ₹725.05 | 891,508 |
| 2026-03-24 | ₹748.00 | ₹748.00 | ₹722.40 | ₹727.20 | 568,522 |
| 2026-03-23 | ₹757.95 | ₹757.95 | ₹720.15 | ₹727.00 | 569,329 |
| 2026-03-20 | ₹770.95 | ₹780.10 | ₹755.50 | ₹759.15 | 394,762 |
| 2026-03-19 | ₹780.00 | ₹781.65 | ₹767.30 | ₹769.15 | 260,313 |
| 2026-03-18 | ₹783.00 | ₹788.25 | ₹776.00 | ₹784.85 | 343,139 |
| 2026-03-17 | ₹774.90 | ₹786.90 | ₹768.00 | ₹777.70 | 362,050 |
| 2026-03-16 | ₹770.00 | ₹774.90 | ₹758.85 | ₹769.05 | 351,944 |
| 2026-03-13 | ₹788.95 | ₹794.60 | ₹770.00 | ₹773.70 | 442,025 |
| 2026-03-12 | ₹790.00 | ₹803.95 | ₹776.95 | ₹789.80 | 403,263 |
| 2026-03-11 | ₹790.00 | ₹805.90 | ₹788.00 | ₹790.95 | 243,278 |
| 2026-03-10 | ₹790.05 | ₹797.45 | ₹780.40 | ₹789.55 | 308,922 |
| 2026-03-09 | ₹803.55 | ₹803.55 | ₹784.00 | ₹786.05 | 413,928 |
| 2026-03-06 | ₹805.00 | ₹814.50 | ₹800.45 | ₹807.75 | 180,324 |
| 2026-03-05 | ₹802.00 | ₹809.00 | ₹799.00 | ₹805.05 | 229,838 |
| 2026-03-04 | ₹806.15 | ₹812.45 | ₹800.00 | ₹800.90 | 370,853 |
| 2026-03-02 | ₹800.00 | ₹833.00 | ₹793.40 | ₹824.45 | 382,737 |
| 2026-02-27 | ₹851.00 | ₹860.00 | ₹842.00 | ₹844.95 | 213,318 |
| 2026-02-26 | ₹861.00 | ₹861.00 | ₹847.15 | ₹853.70 | 205,325 |
| 2026-02-25 | ₹858.80 | ₹862.65 | ₹845.10 | ₹848.10 | 241,359 |
| 2026-02-24 | ₹857.00 | ₹862.85 | ₹848.00 | ₹858.80 | 233,069 |
| 2026-02-23 | ₹859.75 | ₹871.00 | ₹854.40 | ₹857.00 | 361,502 |
| 2026-02-20 | ₹845.00 | ₹862.35 | ₹840.00 | ₹856.25 | 280,741 |
| 2026-02-19 | ₹860.00 | ₹860.00 | ₹841.85 | ₹848.90 | 212,599 |
| 2026-02-18 | ₹844.20 | ₹855.50 | ₹838.00 | ₹854.10 | 231,703 |
| 2026-02-17 | ₹836.50 | ₹846.00 | ₹835.00 | ₹844.20 | 132,773 |
| 2026-02-16 | ₹842.50 | ₹849.45 | ₹833.25 | ₹836.20 | 170,250 |
| 2026-02-13 | ₹860.05 | ₹860.05 | ₹835.10 | ₹841.55 | 377,640 |
| 2026-02-12 | ₹870.30 | ₹884.00 | ₹855.05 | ₹861.45 | 1,065,293 |
| 2026-02-11 | ₹910.00 | ₹914.50 | ₹900.50 | ₹911.70 | 302,560 |
| 2026-02-10 | ₹899.00 | ₹910.00 | ₹893.05 | ₹907.35 | 349,964 |
| 2026-02-09 | ₹866.95 | ₹900.00 | ₹865.55 | ₹897.25 | 316,890 |
| 2026-02-06 | ₹876.90 | ₹876.90 | ₹858.00 | ₹865.45 | 158,154 |
| 2026-02-05 | ₹890.15 | ₹894.00 | ₹868.30 | ₹875.40 | 264,979 |
| 2026-02-04 | ₹836.30 | ₹889.95 | ₹832.00 | ₹885.70 | 665,167 |
| 2026-02-03 | ₹845.00 | ₹852.90 | ₹831.20 | ₹836.30 | 423,690 |
| 2026-02-02 | ₹827.65 | ₹839.80 | ₹810.10 | ₹816.40 | 390,265 |
| 2026-02-01 | ₹839.95 | ₹853.55 | ₹820.40 | ₹827.00 | 301,102 |
| 2026-01-30 | ₹830.00 | ₹846.70 | ₹821.35 | ₹839.40 | 252,479 |
| 2026-01-29 | ₹841.65 | ₹841.65 | ₹816.25 | ₹830.15 | 445,094 |
| 2026-01-28 | ₹830.00 | ₹843.85 | ₹827.70 | ₹841.65 | 181,537 |
| 2026-01-27 | ₹831.20 | ₹837.95 | ₹816.50 | ₹828.05 | 319,138 |
| 2026-01-23 | ₹856.70 | ₹859.35 | ₹825.90 | ₹831.20 | 263,226 |
| 2026-01-22 | ₹852.95 | ₹859.60 | ₹848.70 | ₹854.65 | 476,086 |
| 2026-01-21 | ₹850.00 | ₹858.70 | ₹840.90 | ₹851.60 | 422,647 |
| 2026-01-20 | ₹862.00 | ₹864.20 | ₹848.00 | ₹854.25 | 496,855 |
| 2026-01-19 | ₹879.00 | ₹879.05 | ₹861.10 | ₹865.80 | 174,887 |
| 2026-01-16 | ₹874.00 | ₹884.00 | ₹872.10 | ₹879.05 | 313,810 |
| 2026-01-14 | ₹880.00 | ₹882.45 | ₹865.90 | ₹874.10 | 397,761 |
| 2026-01-13 | ₹888.65 | ₹895.60 | ₹880.00 | ₹881.85 | 185,045 |
| 2026-01-12 | ₹893.00 | ₹896.00 | ₹876.75 | ₹888.65 | 343,922 |
| 2026-01-09 | ₹911.45 | ₹918.00 | ₹895.00 | ₹896.80 | 278,506 |
| 2026-01-08 | ₹920.90 | ₹928.00 | ₹910.00 | ₹914.45 | 164,741 |
| 2026-01-07 | ₹917.50 | ₹923.00 | ₹913.65 | ₹919.50 | 160,648 |
| 2026-01-06 | ₹930.00 | ₹932.35 | ₹916.60 | ₹919.50 | 132,894 |
| 2026-01-05 | ₹928.25 | ₹943.00 | ₹921.25 | ₹925.85 | 422,326 |
| 2026-01-02 | ₹928.00 | ₹933.50 | ₹920.00 | ₹928.30 | 256,457 |
| 2026-01-01 | ₹914.05 | ₹931.90 | ₹904.05 | ₹927.80 | 342,003 |
Amara Raja Energy & Mobility Share Price Performance Analysis (Jan 2003 - Sep 2026)
ARE&M price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-14.21%
₹927.80 → ₹796.00
Year to Date
Price Volatility
6.81%
Low Volatility
Year to Date
Average Daily Volume
1,011,509
Year to Date Average
NSE Exchange
Amara Raja Energy & Mobility Share Price History – Frequently Asked Questions
Common questions about ARE&M historical data and records. Analyse Amara Raja Energy & Mobility shareholding analysis to track promoter, FII and institutional holdings.
What is the all-time high share price of Amara Raja Energy & Mobility (ARE&M)?
The all-time high share price of Amara Raja Energy & Mobility was ₹1775.95 recorded on June 26, 2024 on the NSE exchange.
What is the all-time low share price of Amara Raja Energy & Mobility (ARE&M)?
The all-time low share price of Amara Raja Energy & Mobility was ₹3.07 recorded on May 18, 2004 on the NSE exchange.
How can I download ARE&M historical share price data?
You can download Amara Raja Energy & Mobility historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ARE&M shares?
The highest trading volume day for Amara Raja Energy & Mobility was 122,984,563 shares traded on June 24, 2005 on the NSE exchange, with share price at ₹10.97.