Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,603.05 -0.76% NIFTY BANK 55,055.55 -0.13% NIFTY IT 27,757.80 -1.34% NIFTY MIDCAP 100 59,382.60 -0.63% NIFTY SMALLCAP 100 19,506.95 +0.30% NIFTY AUTO 25,138.90 -1.58% NIFTY PHARMA 26,436.55 -0.43% NIFTY FMCG 44,800.85 -0.89%
Open as of 15:30 IST · 9 min behind

← ARE&M

Amara Raja Energy & Mobility Ltd. · intraday

Five- and fifteen-minute candles from 5paisa's historical feed, one session at a time. Prices as traded; not adjusted for later corporate actions.

21 Sep 2026

exchange daily bar: O ₹796.00 · H ₹801.80 · L ₹791.10 · C ₹794.30
Open ₹796.10 High ₹801.80 Low ₹791.10 Close ₹794.10 ▼ -0.25% in the session
801.8796.5791.109:1510:0011:0012:0013:0014:0015:0015:2509:15 · O 796.1 · H 801.8 · L 794.9 · C 796.009:20 · O 796.0 · H 797.5 · L 795.1 · C 795.509:25 · O 795.1 · H 796.8 · L 794.3 · C 796.209:30 · O 796.6 · H 796.7 · L 795.5 · C 796.109:35 · O 796.0 · H 797.5 · L 794.8 · C 795.009:40 · O 795.5 · H 796.9 · L 795.0 · C 796.909:45 · O 797.0 · H 797.9 · L 796.5 · C 797.909:50 · O 797.5 · H 799.3 · L 796.8 · C 797.409:55 · O 797.4 · H 798.4 · L 797.2 · C 798.310:00 · O 798.1 · H 799.9 · L 796.4 · C 796.610:05 · O 796.7 · H 797.6 · L 795.3 · C 795.510:10 · O 796.0 · H 797.3 · L 795.2 · C 795.210:15 · O 795.9 · H 796.6 · L 795.2 · C 796.210:20 · O 796.3 · H 796.6 · L 795.8 · C 796.610:25 · O 796.6 · H 796.7 · L 795.5 · C 796.410:30 · O 796.5 · H 797.3 · L 795.4 · C 795.810:35 · O 795.5 · H 796.0 · L 794.1 · C 794.110:40 · O 794.4 · H 795.3 · L 794.3 · C 794.910:45 · O 794.9 · H 795.0 · L 793.0 · C 793.510:50 · O 793.5 · H 794.1 · L 793.0 · C 794.010:55 · O 794.0 · H 794.0 · L 792.3 · C 793.511:00 · O 793.5 · H 794.1 · L 793.0 · C 793.411:05 · O 794.0 · H 794.1 · L 792.5 · C 793.011:10 · O 793.0 · H 793.8 · L 792.9 · C 793.011:15 · O 793.6 · H 794.0 · L 793.0 · C 794.011:20 · O 793.5 · H 794.5 · L 793.2 · C 794.511:25 · O 794.2 · H 795.0 · L 793.7 · C 794.911:30 · O 795.0 · H 795.4 · L 792.8 · C 794.611:35 · O 794.6 · H 794.7 · L 793.6 · C 794.411:40 · O 794.4 · H 795.0 · L 793.1 · C 794.511:45 · O 794.6 · H 794.6 · L 793.2 · C 793.911:50 · O 793.8 · H 794.7 · L 793.2 · C 793.211:55 · O 793.6 · H 794.1 · L 793.2 · C 793.612:00 · O 793.6 · H 794.2 · L 793.5 · C 794.012:05 · O 793.6 · H 794.0 · L 793.5 · C 793.812:10 · O 794.0 · H 794.3 · L 793.8 · C 794.012:15 · O 794.0 · H 795.0 · L 794.0 · C 794.512:20 · O 794.5 · H 795.3 · L 794.2 · C 794.912:25 · O 794.5 · H 795.2 · L 794.1 · C 794.512:30 · O 794.4 · H 795.3 · L 794.3 · C 794.912:35 · O 795.0 · H 796.0 · L 794.9 · C 795.412:40 · O 795.4 · H 795.9 · L 795.1 · C 795.412:45 · O 795.8 · H 796.3 · L 795.4 · C 796.012:50 · O 796.3 · H 797.1 · L 796.0 · C 796.412:55 · O 796.4 · H 796.7 · L 794.5 · C 794.513:00 · O 794.5 · H 795.0 · L 794.4 · C 795.013:05 · O 794.5 · H 795.0 · L 794.0 · C 794.213:10 · O 794.7 · H 795.0 · L 794.2 · C 794.513:15 · O 795.0 · H 795.0 · L 793.2 · C 793.813:20 · O 793.8 · H 794.6 · L 793.3 · C 793.413:25 · O 793.3 · H 794.2 · L 792.5 · C 792.513:30 · O 793.0 · H 793.9 · L 792.6 · C 793.313:35 · O 793.3 · H 793.7 · L 792.6 · C 792.813:40 · O 792.8 · H 793.7 · L 791.1 · C 791.813:45 · O 791.8 · H 793.1 · L 791.8 · C 792.513:50 · O 793.0 · H 793.6 · L 792.5 · C 793.113:55 · O 793.0 · H 794.0 · L 793.0 · C 794.014:00 · O 793.6 · H 795.0 · L 793.6 · C 794.514:05 · O 794.5 · H 794.5 · L 793.5 · C 793.814:10 · O 793.8 · H 794.7 · L 793.5 · C 793.714:15 · O 793.7 · H 795.0 · L 793.7 · C 794.614:20 · O 794.5 · H 795.0 · L 794.0 · C 794.114:25 · O 794.1 · H 795.0 · L 794.1 · C 794.314:30 · O 794.3 · H 795.0 · L 793.9 · C 794.014:35 · O 794.0 · H 794.8 · L 794.0 · C 794.214:40 · O 794.1 · H 795.0 · L 794.1 · C 794.714:45 · O 794.6 · H 795.3 · L 794.5 · C 794.714:50 · O 794.3 · H 795.1 · L 794.3 · C 794.714:55 · O 795.0 · H 795.0 · L 794.4 · C 794.815:00 · O 795.1 · H 795.1 · L 793.9 · C 794.015:05 · O 794.0 · H 794.7 · L 793.9 · C 794.415:10 · O 794.4 · H 794.7 · L 793.5 · C 794.715:15 · O 794.4 · H 795.0 · L 794.0 · C 795.015:20 · O 795.0 · H 795.0 · L 794.2 · C 794.715:25 · O 794.6 · H 794.9 · L 793.5 · C 794.1
801.8796.5791.109:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 796.1 · H 801.8 · L 794.3 · C 796.209:30 · O 796.6 · H 797.5 · L 794.8 · C 796.909:45 · O 797.0 · H 799.3 · L 796.5 · C 798.310:00 · O 798.1 · H 799.9 · L 795.2 · C 795.210:15 · O 795.9 · H 796.7 · L 795.2 · C 796.410:30 · O 796.5 · H 797.3 · L 794.1 · C 794.910:45 · O 794.9 · H 795.0 · L 792.3 · C 793.511:00 · O 793.5 · H 794.1 · L 792.5 · C 793.011:15 · O 793.6 · H 795.0 · L 793.0 · C 794.911:30 · O 795.0 · H 795.4 · L 792.8 · C 794.511:45 · O 794.6 · H 794.7 · L 793.2 · C 793.612:00 · O 793.6 · H 794.3 · L 793.5 · C 794.012:15 · O 794.0 · H 795.3 · L 794.0 · C 794.512:30 · O 794.4 · H 796.0 · L 794.3 · C 795.412:45 · O 795.8 · H 797.1 · L 794.5 · C 794.513:00 · O 794.5 · H 795.0 · L 794.0 · C 794.513:15 · O 795.0 · H 795.0 · L 792.5 · C 792.513:30 · O 793.0 · H 793.9 · L 791.1 · C 791.813:45 · O 791.8 · H 794.0 · L 791.8 · C 794.014:00 · O 793.6 · H 795.0 · L 793.5 · C 793.714:15 · O 793.7 · H 795.0 · L 793.7 · C 794.314:30 · O 794.3 · H 795.0 · L 793.9 · C 794.714:45 · O 794.6 · H 795.3 · L 794.3 · C 794.815:00 · O 795.1 · H 795.1 · L 793.5 · C 794.715:15 · O 794.4 · H 795.0 · L 793.5 · C 794.1

75 five-minute candles · 25 fifteen-minute · hollow body closed above its open, filled body below · hover a candle for its open, high, low and close

The five-minute rows

75 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹796.10 ₹801.80 ₹794.90 ₹796.00 — 29,861
09:20 ₹795.95 ₹797.50 ₹795.10 ₹795.50 -0.06% 11,707
09:25 ₹795.05 ₹796.75 ₹794.30 ₹796.20 +0.09% 5,398
09:30 ₹796.55 ₹796.70 ₹795.50 ₹796.05 -0.02% 7,764
09:35 ₹796.00 ₹797.50 ₹794.75 ₹795.00 -0.13% 7,777
09:40 ₹795.45 ₹796.90 ₹795.00 ₹796.90 +0.24% 4,524
09:45 ₹797.00 ₹797.85 ₹796.50 ₹797.85 +0.12% 5,211
09:50 ₹797.50 ₹799.30 ₹796.80 ₹797.35 -0.06% 13,270
09:55 ₹797.35 ₹798.35 ₹797.15 ₹798.30 +0.12% 4,545
10:00 ₹798.10 ₹799.85 ₹796.35 ₹796.55 -0.22% 16,514
10:05 ₹796.65 ₹797.55 ₹795.25 ₹795.45 -0.14% 7,848
10:10 ₹796.00 ₹797.30 ₹795.20 ₹795.20 -0.03% 8,741
10:15 ₹795.85 ₹796.55 ₹795.15 ₹796.15 +0.12% 1,672
10:20 ₹796.30 ₹796.60 ₹795.75 ₹796.60 +0.06% 2,144
10:25 ₹796.60 ₹796.70 ₹795.50 ₹796.40 -0.03% 2,921
10:30 ₹796.50 ₹797.30 ₹795.40 ₹795.80 -0.08% 3,631
10:35 ₹795.50 ₹796.00 ₹794.05 ₹794.05 -0.22% 6,918
10:40 ₹794.40 ₹795.30 ₹794.25 ₹794.90 +0.11% 1,232
10:45 ₹794.90 ₹795.00 ₹793.00 ₹793.50 -0.18% 9,127
10:50 ₹793.45 ₹794.10 ₹793.00 ₹794.00 +0.06% 3,012
10:55 ₹794.00 ₹794.00 ₹792.30 ₹793.50 -0.06% 2,699
11:00 ₹793.50 ₹794.10 ₹793.00 ₹793.40 -0.01% 2,768
11:05 ₹793.95 ₹794.10 ₹792.50 ₹793.00 -0.05% 4,684
11:10 ₹793.00 ₹793.75 ₹792.90 ₹793.00 +0.00% 1,553
11:15 ₹793.55 ₹793.95 ₹793.00 ₹793.95 +0.12% 7,456
11:20 ₹793.45 ₹794.45 ₹793.20 ₹794.45 +0.06% 862
11:25 ₹794.15 ₹795.00 ₹793.70 ₹794.85 +0.05% 2,038
11:30 ₹795.00 ₹795.40 ₹792.80 ₹794.60 -0.03% 2,754
11:35 ₹794.60 ₹794.70 ₹793.55 ₹794.40 -0.03% 918
11:40 ₹794.40 ₹794.95 ₹793.05 ₹794.45 +0.01% 2,351
11:45 ₹794.55 ₹794.60 ₹793.15 ₹793.85 -0.08% 1,853
11:50 ₹793.80 ₹794.65 ₹793.15 ₹793.20 -0.08% 4,311
11:55 ₹793.60 ₹794.10 ₹793.15 ₹793.55 +0.04% 1,186
12:00 ₹793.55 ₹794.20 ₹793.50 ₹794.00 +0.06% 1,624
12:05 ₹793.55 ₹794.00 ₹793.50 ₹793.75 -0.03% 923
12:10 ₹794.00 ₹794.30 ₹793.75 ₹794.00 +0.03% 1,914
12:15 ₹794.00 ₹795.00 ₹794.00 ₹794.45 +0.06% 4,044
12:20 ₹794.50 ₹795.25 ₹794.15 ₹794.90 +0.06% 2,639
12:25 ₹794.50 ₹795.15 ₹794.10 ₹794.45 -0.06% 3,051
12:30 ₹794.40 ₹795.30 ₹794.25 ₹794.90 +0.06% 3,371
12:35 ₹795.00 ₹795.95 ₹794.85 ₹795.40 +0.06% 5,244
12:40 ₹795.40 ₹795.90 ₹795.05 ₹795.35 -0.01% 764
12:45 ₹795.80 ₹796.30 ₹795.40 ₹796.00 +0.08% 2,701
12:50 ₹796.30 ₹797.05 ₹796.00 ₹796.40 +0.05% 2,999
12:55 ₹796.40 ₹796.70 ₹794.45 ₹794.45 -0.24% 5,416
13:00 ₹794.50 ₹795.00 ₹794.40 ₹795.00 +0.07% 692
13:05 ₹794.50 ₹794.95 ₹794.00 ₹794.20 -0.10% 1,615
13:10 ₹794.65 ₹795.00 ₹794.20 ₹794.50 +0.04% 1,051
13:15 ₹795.00 ₹795.00 ₹793.15 ₹793.80 -0.09% 4,188
13:20 ₹793.80 ₹794.55 ₹793.30 ₹793.40 -0.05% 3,157
13:25 ₹793.30 ₹794.20 ₹792.50 ₹792.50 -0.11% 3,811
13:30 ₹792.95 ₹793.90 ₹792.55 ₹793.25 +0.09% 1,133
13:35 ₹793.30 ₹793.70 ₹792.55 ₹792.75 -0.06% 1,899
13:40 ₹792.80 ₹793.70 ₹791.10 ₹791.75 -0.13% 10,429
13:45 ₹791.75 ₹793.10 ₹791.75 ₹792.50 +0.09% 1,591
13:50 ₹793.00 ₹793.55 ₹792.45 ₹793.10 +0.08% 1,034
13:55 ₹793.00 ₹794.00 ₹793.00 ₹794.00 +0.11% 2,306
14:00 ₹793.55 ₹795.00 ₹793.55 ₹794.45 +0.06% 3,078
14:05 ₹794.45 ₹794.50 ₹793.45 ₹793.75 -0.09% 1,379
14:10 ₹793.75 ₹794.70 ₹793.50 ₹793.70 -0.01% 3,026
14:15 ₹793.70 ₹794.95 ₹793.70 ₹794.55 +0.11% 3,393
14:20 ₹794.45 ₹794.95 ₹794.00 ₹794.05 -0.06% 1,914
14:25 ₹794.05 ₹794.95 ₹794.05 ₹794.30 +0.03% 2,050
14:30 ₹794.30 ₹795.00 ₹793.85 ₹794.00 -0.04% 1,677
14:35 ₹794.00 ₹794.75 ₹794.00 ₹794.20 +0.03% 1,982
14:40 ₹794.10 ₹795.00 ₹794.10 ₹794.70 +0.06% 1,319
14:45 ₹794.60 ₹795.25 ₹794.45 ₹794.70 +0.00% 2,026
14:50 ₹794.25 ₹795.10 ₹794.25 ₹794.65 -0.01% 4,102
14:55 ₹795.00 ₹795.00 ₹794.40 ₹794.75 +0.01% 7,634
15:00 ₹795.05 ₹795.05 ₹793.90 ₹794.00 -0.09% 6,432
15:05 ₹794.00 ₹794.65 ₹793.85 ₹794.40 +0.05% 11,775
15:10 ₹794.40 ₹794.65 ₹793.50 ₹794.65 +0.03% 7,515
15:15 ₹794.35 ₹795.00 ₹794.00 ₹795.00 +0.04% 5,781
15:20 ₹794.95 ₹795.00 ₹794.20 ₹794.65 -0.04% 7,747
15:25 ₹794.55 ₹794.85 ₹793.50 ₹794.10 -0.07% 8,919