Indian Renewable Energy Development Agency Limited (BOM:544026)
India
· Delayed Price · Currency is INR 114.45
-2.80 (-2.39%)
At close: Mar 9, 2026
BOM:544026 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 113.60 | 115.00 | 112.15 | 114.45 | 114.45 | -2.39% | 616,721 |
| Mar 6, 2026 | 114.60 | 120.40 | 114.60 | 117.25 | 117.25 | 1.34% | 1,115,036 |
| Mar 5, 2026 | 113.30 | 116.30 | 112.75 | 115.70 | 115.70 | 1.89% | 1,087,517 |
| Mar 4, 2026 | 113.65 | 114.70 | 112.15 | 113.55 | 113.55 | -2.15% | 1,733,439 |
| Mar 2, 2026 | 111.75 | 119.40 | 111.75 | 116.05 | 116.05 | -5.11% | 2,240,558 |
| Feb 27, 2026 | 124.50 | 124.50 | 122.00 | 122.30 | 122.30 | -1.85% | 368,100 |
| Feb 26, 2026 | 125.15 | 126.80 | 123.70 | 124.60 | 124.60 | -0.60% | 296,530 |
| Feb 25, 2026 | 127.10 | 127.10 | 124.15 | 125.35 | 125.35 | -0.56% | 691,878 |
| Feb 24, 2026 | 125.90 | 127.60 | 124.65 | 126.05 | 126.05 | -0.90% | 260,830 |
| Feb 23, 2026 | 126.35 | 127.50 | 125.05 | 127.20 | 127.20 | 0.43% | 755,237 |
| Feb 20, 2026 | 124.80 | 127.70 | 124.20 | 126.65 | 126.65 | 0.60% | 771,520 |
| Feb 19, 2026 | 128.00 | 128.80 | 125.00 | 125.90 | 125.90 | -1.53% | 249,274 |
| Feb 18, 2026 | 127.00 | 128.55 | 126.20 | 127.85 | 127.85 | 0.67% | 207,253 |
| Feb 17, 2026 | 126.90 | 127.55 | 126.25 | 127.00 | 127.00 | -0.12% | 616,433 |
| Feb 16, 2026 | 123.40 | 127.75 | 122.25 | 127.15 | 127.15 | 2.91% | 586,396 |
| Feb 13, 2026 | 124.35 | 124.60 | 121.60 | 123.55 | 123.55 | -1.40% | 980,958 |
| Feb 12, 2026 | 126.55 | 126.55 | 124.10 | 125.30 | 125.30 | -1.07% | 560,090 |
| Feb 11, 2026 | 129.05 | 129.30 | 125.40 | 126.65 | 126.65 | -2.05% | 1,126,894 |
| Feb 10, 2026 | 129.35 | 130.40 | 128.65 | 129.30 | 129.30 | 0.39% | 293,364 |
| Feb 9, 2026 | 129.05 | 130.45 | 128.55 | 128.80 | 128.80 | 0.39% | 651,992 |
| Feb 6, 2026 | 129.05 | 129.55 | 125.90 | 128.30 | 128.30 | -1.23% | 595,137 |
| Feb 5, 2026 | 131.60 | 132.15 | 129.10 | 129.90 | 129.90 | -1.48% | 571,939 |
| Feb 4, 2026 | 129.55 | 132.30 | 128.20 | 131.85 | 131.85 | 1.81% | 352,856 |
| Feb 3, 2026 | 133.40 | 134.75 | 129.30 | 129.50 | 129.50 | 1.45% | 1,308,613 |
| Feb 2, 2026 | 129.30 | 129.30 | 124.25 | 127.65 | 127.65 | -0.39% | 797,669 |
| Feb 1, 2026 | 133.15 | 136.20 | 124.20 | 128.15 | 128.15 | -2.95% | 993,498 |
| Jan 30, 2026 | 132.00 | 133.00 | 130.55 | 132.05 | 132.05 | -0.86% | 368,732 |
| Jan 29, 2026 | 134.40 | 134.65 | 131.60 | 133.20 | 133.20 | -0.52% | 1,008,451 |
| Jan 28, 2026 | 129.30 | 134.40 | 129.00 | 133.90 | 133.90 | 3.76% | 1,160,264 |
| Jan 27, 2026 | 127.50 | 130.00 | 126.10 | 129.05 | 129.05 | 1.26% | 1,446,373 |
| Jan 23, 2026 | 130.75 | 131.00 | 127.10 | 127.45 | 127.45 | -1.96% | 985,481 |
| Jan 22, 2026 | 128.55 | 131.55 | 128.55 | 130.00 | 130.00 | 1.88% | 841,489 |
| Jan 21, 2026 | 129.85 | 131.20 | 126.25 | 127.60 | 127.60 | -1.73% | 699,679 |
| Jan 20, 2026 | 134.40 | 134.80 | 129.40 | 129.85 | 129.85 | -3.31% | 579,392 |
| Jan 19, 2026 | 136.10 | 136.45 | 133.75 | 134.30 | 134.30 | -1.47% | 1,107,455 |
| Jan 16, 2026 | 138.50 | 139.50 | 135.60 | 136.30 | 136.30 | -1.34% | 996,423 |
| Jan 14, 2026 | 139.10 | 141.70 | 137.80 | 138.15 | 138.15 | -1.29% | 393,839 |
| Jan 13, 2026 | 141.50 | 143.00 | 138.20 | 139.95 | 139.95 | -1.10% | 1,417,609 |
| Jan 12, 2026 | 139.90 | 142.45 | 137.45 | 141.50 | 141.50 | 3.55% | 4,132,805 |
| Jan 9, 2026 | 141.00 | 141.25 | 135.60 | 136.65 | 136.65 | -3.19% | 694,845 |
| Jan 8, 2026 | 146.50 | 146.90 | 140.60 | 141.15 | 141.15 | -3.32% | 446,652 |
| Jan 7, 2026 | 143.65 | 146.30 | 142.80 | 146.00 | 146.00 | 1.74% | 486,916 |
| Jan 6, 2026 | 144.45 | 146.00 | 142.35 | 143.50 | 143.50 | -0.66% | 373,124 |
| Jan 5, 2026 | 147.35 | 149.45 | 143.65 | 144.45 | 144.45 | -1.57% | 1,145,698 |
| Jan 2, 2026 | 140.25 | 147.65 | 140.10 | 146.75 | 146.75 | 5.31% | 1,451,363 |
| Jan 1, 2026 | 141.55 | 142.40 | 138.75 | 139.35 | 139.35 | -0.39% | 702,490 |
| Dec 31, 2025 | 136.70 | 141.25 | 136.70 | 139.90 | 139.90 | 2.15% | 788,264 |
| Dec 30, 2025 | 138.90 | 138.90 | 135.60 | 136.95 | 136.95 | -1.26% | 325,179 |
| Dec 29, 2025 | 141.65 | 142.70 | 138.25 | 138.70 | 138.70 | -1.63% | 948,554 |
| Dec 26, 2025 | 137.95 | 143.30 | 137.20 | 141.00 | 141.00 | 2.10% | 1,796,716 |
| Dec 24, 2025 | 138.65 | 139.95 | 137.65 | 138.10 | 138.10 | -0.36% | 317,617 |
| Dec 23, 2025 | 136.00 | 141.15 | 135.45 | 138.60 | 138.60 | 2.17% | 674,784 |
| Dec 22, 2025 | 133.85 | 136.45 | 133.80 | 135.65 | 135.65 | 1.88% | 243,958 |
| Dec 19, 2025 | 131.80 | 133.45 | 131.05 | 133.15 | 133.15 | 1.37% | 275,814 |
| Dec 18, 2025 | 131.25 | 132.65 | 129.50 | 131.35 | 131.35 | -0.08% | 601,921 |
| Dec 17, 2025 | 133.50 | 134.20 | 131.00 | 131.45 | 131.45 | -1.68% | 175,758 |
| Dec 16, 2025 | 135.05 | 135.45 | 133.25 | 133.70 | 133.70 | -1.29% | 160,679 |
| Dec 15, 2025 | 136.00 | 136.05 | 134.45 | 135.45 | 135.45 | -0.55% | 457,358 |
| Dec 12, 2025 | 134.80 | 136.70 | 134.50 | 136.20 | 136.20 | 1.30% | 194,210 |
| Dec 11, 2025 | 133.20 | 134.80 | 132.20 | 134.45 | 134.45 | 1.09% | 233,981 |
| Dec 10, 2025 | 135.45 | 136.45 | 132.30 | 133.00 | 133.00 | -1.08% | 291,873 |
| Dec 9, 2025 | 130.25 | 134.90 | 129.10 | 134.45 | 134.45 | 2.48% | 430,646 |
| Dec 8, 2025 | 133.30 | 134.75 | 129.85 | 131.20 | 131.20 | -1.54% | 538,952 |
| Dec 5, 2025 | 136.75 | 137.30 | 132.00 | 133.25 | 133.25 | -2.56% | 1,364,062 |
| Dec 4, 2025 | 136.85 | 138.90 | 136.20 | 136.75 | 136.75 | -0.07% | 652,038 |
| Dec 3, 2025 | 140.15 | 141.05 | 136.25 | 136.85 | 136.85 | -2.42% | 916,687 |
| Dec 2, 2025 | 141.65 | 142.35 | 139.65 | 140.25 | 140.25 | -1.54% | 287,090 |
| Dec 1, 2025 | 142.75 | 144.30 | 142.00 | 142.45 | 142.45 | -0.28% | 180,766 |
| Nov 28, 2025 | 144.00 | 144.10 | 142.35 | 142.85 | 142.85 | -0.59% | 196,001 |
| Nov 27, 2025 | 144.05 | 145.55 | 143.05 | 143.70 | 143.70 | -0.45% | 378,759 |
| Nov 26, 2025 | 141.85 | 144.80 | 141.85 | 144.35 | 144.35 | 2.05% | 607,771 |
| Nov 25, 2025 | 142.25 | 143.15 | 140.55 | 141.45 | 141.45 | -0.70% | 220,935 |
| Nov 24, 2025 | 144.25 | 145.10 | 142.20 | 142.45 | 142.45 | -1.32% | 290,000 |
| Nov 21, 2025 | 146.45 | 146.85 | 144.00 | 144.35 | 144.35 | -1.57% | 627,829 |
| Nov 20, 2025 | 147.10 | 148.20 | 146.45 | 146.65 | 146.65 | -0.27% | 177,796 |
| Nov 19, 2025 | 148.15 | 148.40 | 146.55 | 147.05 | 147.05 | -0.71% | 501,387 |
| Nov 18, 2025 | 150.80 | 150.95 | 148.00 | 148.10 | 148.10 | -1.59% | 246,231 |
| Nov 17, 2025 | 149.45 | 152.35 | 149.45 | 150.50 | 150.50 | 0.67% | 266,608 |
| Nov 14, 2025 | 149.35 | 150.95 | 148.40 | 149.50 | 149.50 | -0.03% | 971,905 |
| Nov 13, 2025 | 150.90 | 152.10 | 149.05 | 149.55 | 149.55 | -0.89% | 386,413 |
| Nov 12, 2025 | 149.30 | 153.45 | 149.30 | 150.90 | 150.90 | 1.24% | 748,091 |
| Nov 11, 2025 | 149.60 | 149.60 | 146.55 | 149.05 | 149.05 | 0.27% | 242,422 |
| Nov 10, 2025 | 149.30 | 150.30 | 148.45 | 148.65 | 148.65 | -0.44% | 174,158 |
| Nov 7, 2025 | 147.75 | 150.45 | 146.20 | 149.30 | 149.30 | 0.47% | 722,592 |
| Nov 6, 2025 | 151.00 | 151.30 | 148.30 | 148.60 | 148.60 | -1.59% | 265,946 |
| Nov 4, 2025 | 153.25 | 153.60 | 150.45 | 151.00 | 151.00 | -1.47% | 311,735 |
| Nov 3, 2025 | 151.95 | 153.80 | 151.60 | 153.25 | 153.25 | 0.86% | 483,674 |
| Oct 31, 2025 | 153.55 | 154.75 | 151.45 | 151.95 | 151.95 | -1.14% | 233,383 |
| Oct 30, 2025 | 156.55 | 156.60 | 153.10 | 153.70 | 153.70 | -1.13% | 159,779 |
| Oct 29, 2025 | 151.45 | 156.70 | 151.25 | 155.45 | 155.45 | 2.71% | 352,798 |
| Oct 28, 2025 | 153.50 | 153.90 | 150.95 | 151.35 | 151.35 | -1.30% | 245,053 |
| Oct 27, 2025 | 153.40 | 155.70 | 153.20 | 153.35 | 153.35 | - | 344,751 |
| Oct 24, 2025 | 153.60 | 155.10 | 152.65 | 153.35 | 153.35 | -0.16% | 1,126,386 |
| Oct 23, 2025 | 153.35 | 155.30 | 153.00 | 153.60 | 153.60 | 0.29% | 932,131 |
| Oct 21, 2025 | 153.25 | 154.05 | 152.70 | 153.15 | 153.15 | -0.03% | 165,090 |
| Oct 20, 2025 | 151.25 | 154.50 | 151.25 | 153.20 | 153.20 | 1.42% | 852,262 |
| Oct 17, 2025 | 152.80 | 153.45 | 149.70 | 151.05 | 151.05 | -1.34% | 354,256 |
| Oct 16, 2025 | 155.65 | 156.00 | 152.80 | 153.10 | 153.10 | -1.16% | 1,129,409 |
| Oct 15, 2025 | 156.75 | 158.75 | 153.35 | 154.90 | 154.90 | 0.29% | 1,195,934 |
| Oct 14, 2025 | 150.25 | 155.85 | 148.25 | 154.45 | 154.45 | 2.83% | 3,215,113 |