Amara Raja Batteries Limited - AMARAJABAT.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 18, 2023	768.9	781.25	781.25	789.45	757.15	965,918
December 15, 2023	774.5	765.25	765.25	779.9	763.05	352,696
December 14, 2023	782.5	769.95	769.95	785	768.1	431,709
December 13, 2023	767	776.3	776.3	784.9	763.5	884,760
December 12, 2023	763.5	755.85	755.85	767.65	753	326,825
December 11, 2023	754.4	759.4	759.4	767.95	754.4	357,677
December 08, 2023	769.9	751.8	751.8	770	749.2	503,716
December 07, 2023	752	765.4	765.4	774.8	752	840,651
December 06, 2023	759.95	751.5	751.5	763.7	749.5	548,297
December 05, 2023	775	757.7	757.7	779	751.6	887,431
December 04, 2023	788	768.4	768.4	790.25	763.85	1.54M
December 01, 2023	716.2	769.2	769.2	799.45	716	7.99M
November 30, 2023	697	710.05	710.05	711.6	690	1.22M
November 29, 2023	707.4	694.95	694.95	708	688.85	798,352
November 28, 2023	683	700.5	700.5	703.95	677.65	1.69M
November 24, 2023	670.05	678.7	678.7	684.85	663.05	1.47M
November 23, 2023	651.4	666.75	666.75	669.9	646.25	1.48M
November 22, 2023	660	650.8	650.8	660	648.05	338,176
November 21, 2023	643	655.05	655.05	658.8	641	969,614
November 20, 2023	641.95	640.75	640.75	646.2	639	203,779
November 17, 2023	642.4	639.2	639.2	648	636.7	336,206
November 16, 2023	644.85	642.4	642.4	648.6	640.55	279,419
November 15, 2023	641.95	642.45	642.45	652.2	636.1	408,571
November 13, 2023	639.95	639.45	639.45	642.2	634.05	267,377
November 10, 2023	629.1	628.15	628.15	630.5	625.55	136,433
November 09, 2023	636.95	631.15	626.35	638.4	626.1	308,887
November 08, 2023	633.95	635.35	630.52	641	630.8	300,572
November 07, 2023	629.95	632.15	627.34	634.8	628	344,096
November 06, 2023	624.95	629	624.22	632.9	622	278,018
November 03, 2023	621.35	621.05	616.33	622.95	618.55	192,600
November 02, 2023	621	618	613.3	625.1	617.1	229,449
November 01, 2023	628	617.9	613.2	635.5	616	676,585
October 31, 2023	604.15	604.15	599.56	604.15	604.15	0
October 30, 2023	604.15	604.15	599.56	604.15	604.15	0
October 27, 2023	604.15	604.15	599.56	604.15	604.15	0
October 26, 2023	610.85	604.15	599.56	610.85	599	450,074
October 25, 2023	617.2	610.7	606.06	623	605.05	351,799
October 23, 2023	628.1	617.2	612.51	630	615.5	335,280
October 20, 2023	636.05	628.05	623.27	638.1	624.4	361,065
October 19, 2023	640.3	637.5	632.65	641.1	636.1	175,886
October 18, 2023	644.95	641.1	636.22	647.8	639	308,332
October 17, 2023	640	642.9	638.01	653	638.85	592,044
October 16, 2023	645	638.8	633.94	645.2	637.65	351,334
October 13, 2023	646.05	647.65	642.72	651.5	646.05	187,719
October 12, 2023	643.95	648.05	643.12	656.85	641.1	628,929
October 11, 2023	638.5	642.2	637.32	646.75	637.5	238,222
October 10, 2023	634.95	635.15	630.32	638.95	634.05	197,441
October 09, 2023	638	634.2	629.38	641.85	630.3	366,439
October 06, 2023	645	644.55	639.65	646.05	640	325,211
October 05, 2023	657.95	640.25	635.38	657.95	638	538,218
October 04, 2023	643.3	648.7	643.77	660.85	637.6	1.06M
October 03, 2023	642.55	643.3	638.41	653.95	635.55	807,375
September 29, 2023	638.15	637.4	632.55	643.7	635.55	252,801
September 28, 2023	638.7	638.15	633.3	644.75	635.55	188,953
September 27, 2023	641	638.65	633.79	642.05	636.5	191,185
September 26, 2023	639	641.85	636.97	646.45	635.55	290,636
September 25, 2023	639.9	636.7	631.86	639.9	633	197,306
September 22, 2023	640.9	635.35	630.52	643.9	633	284,622
September 21, 2023	643.4	640.25	635.38	646	634.65	399,636
September 20, 2023	653.45	643.3	638.41	653.45	642.7	299,303

Amara Raja Batteries Limited (AMARAJABAT.NS) NSE