Indian Renewable Energy Development Agency Limited (BOM:544026)
India
· Delayed Price · Currency is INR 133.25
-3.50 (-2.56%)
At close: Dec 5, 2025
BOM:544026 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 149.95 | 150.60 | 148.55 | 150.20 | 150.20 | -0.50% | 228,755 |
| Oct 10, 2025 | 149.15 | 152.20 | 149.15 | 150.95 | 150.95 | 1.21% | 808,514 |
| Oct 9, 2025 | 148.60 | 149.70 | 147.05 | 149.15 | 149.15 | 0.37% | 258,274 |
| Oct 8, 2025 | 152.25 | 153.00 | 148.40 | 148.60 | 148.60 | -2.53% | 703,163 |
| Oct 7, 2025 | 151.15 | 153.45 | 150.55 | 152.45 | 152.45 | 0.86% | 231,007 |
| Oct 6, 2025 | 153.25 | 154.85 | 150.55 | 151.15 | 151.15 | -1.88% | 353,135 |
| Oct 3, 2025 | 152.85 | 156.50 | 151.90 | 154.05 | 154.05 | 0.92% | 560,592 |
| Oct 1, 2025 | 151.15 | 155.30 | 149.80 | 152.65 | 152.65 | 2.62% | 1,816,593 |
| Sep 30, 2025 | 149.35 | 150.75 | 147.20 | 148.75 | 148.75 | -0.13% | 578,563 |
| Sep 29, 2025 | 146.70 | 150.55 | 146.70 | 148.95 | 148.95 | 1.78% | 758,974 |
| Sep 26, 2025 | 149.30 | 150.25 | 146.10 | 146.35 | 146.35 | -2.60% | 312,386 |
| Sep 25, 2025 | 152.20 | 155.35 | 149.75 | 150.25 | 150.25 | -1.60% | 628,813 |
| Sep 24, 2025 | 155.15 | 156.30 | 152.10 | 152.70 | 152.70 | -2.02% | 697,650 |
| Sep 23, 2025 | 159.10 | 159.30 | 155.00 | 155.85 | 155.85 | -1.98% | 380,148 |
| Sep 22, 2025 | 161.00 | 163.40 | 158.35 | 159.00 | 159.00 | -1.12% | 927,924 |
| Sep 19, 2025 | 155.70 | 161.00 | 154.05 | 160.80 | 160.80 | 3.38% | 2,757,801 |
| Sep 18, 2025 | 154.55 | 159.35 | 154.05 | 155.55 | 155.55 | 1.01% | 1,880,752 |
| Sep 17, 2025 | 153.50 | 154.70 | 153.00 | 154.00 | 154.00 | 0.69% | 835,825 |
| Sep 16, 2025 | 152.60 | 153.35 | 150.50 | 152.95 | 152.95 | 0.26% | 703,951 |
| Sep 15, 2025 | 148.00 | 154.35 | 147.80 | 152.55 | 152.55 | 3.53% | 2,676,674 |
| Sep 12, 2025 | 146.80 | 148.40 | 146.75 | 147.35 | 147.35 | 0.51% | 283,200 |
| Sep 11, 2025 | 147.35 | 148.50 | 146.45 | 146.60 | 146.60 | -0.68% | 510,105 |
| Sep 10, 2025 | 145.30 | 149.00 | 145.30 | 147.60 | 147.60 | 1.72% | 906,727 |
| Sep 9, 2025 | 145.30 | 146.10 | 144.40 | 145.10 | 145.10 | -0.31% | 486,552 |
| Sep 8, 2025 | 146.80 | 147.25 | 145.20 | 145.55 | 145.55 | - | 590,695 |
| Sep 5, 2025 | 145.00 | 146.05 | 143.15 | 145.55 | 145.55 | 1.04% | 653,304 |
| Sep 4, 2025 | 147.05 | 147.95 | 143.75 | 144.05 | 144.05 | -1.13% | 698,219 |
| Sep 3, 2025 | 144.15 | 146.15 | 144.15 | 145.70 | 145.70 | 1.15% | 229,643 |
| Sep 2, 2025 | 143.20 | 146.70 | 142.50 | 144.05 | 144.05 | 1.05% | 1,248,974 |
| Sep 1, 2025 | 140.90 | 142.80 | 140.90 | 142.55 | 142.55 | 1.50% | 312,777 |
| Aug 29, 2025 | 141.05 | 142.45 | 140.00 | 140.45 | 140.45 | -0.43% | 757,600 |
| Aug 28, 2025 | 142.70 | 144.75 | 140.75 | 141.05 | 141.05 | -2.15% | 333,264 |
| Aug 26, 2025 | 148.00 | 148.65 | 143.90 | 144.15 | 144.15 | -2.44% | 791,840 |
| Aug 25, 2025 | 147.80 | 149.50 | 146.70 | 147.75 | 147.75 | 0.14% | 727,808 |
| Aug 22, 2025 | 147.30 | 149.20 | 146.55 | 147.55 | 147.55 | 0.17% | 590,653 |
| Aug 21, 2025 | 148.80 | 152.00 | 147.00 | 147.30 | 147.30 | -1.01% | 985,638 |
| Aug 20, 2025 | 148.90 | 149.40 | 147.85 | 148.80 | 148.80 | -0.03% | 224,508 |
| Aug 19, 2025 | 147.75 | 149.00 | 146.50 | 148.85 | 148.85 | 0.98% | 603,258 |
| Aug 18, 2025 | 144.65 | 148.35 | 144.65 | 147.40 | 147.40 | 2.47% | 280,697 |
| Aug 14, 2025 | 144.05 | 145.00 | 143.00 | 143.85 | 143.85 | -0.24% | 156,180 |
| Aug 13, 2025 | 144.00 | 144.90 | 143.25 | 144.20 | 144.20 | 0.45% | 159,919 |
| Aug 12, 2025 | 144.80 | 145.95 | 143.20 | 143.55 | 143.55 | -0.97% | 504,925 |
| Aug 11, 2025 | 142.60 | 145.20 | 141.75 | 144.95 | 144.95 | 1.86% | 243,684 |
| Aug 8, 2025 | 145.45 | 145.65 | 142.00 | 142.30 | 142.30 | -1.56% | 316,838 |
| Aug 7, 2025 | 143.50 | 145.50 | 140.40 | 144.55 | 144.55 | 0.10% | 1,138,507 |
| Aug 6, 2025 | 146.60 | 147.35 | 143.80 | 144.40 | 144.40 | -1.53% | 752,982 |
| Aug 5, 2025 | 148.00 | 149.10 | 146.10 | 146.65 | 146.65 | -0.88% | 217,013 |
| Aug 4, 2025 | 146.50 | 148.60 | 145.85 | 147.95 | 147.95 | 1.51% | 864,802 |
| Aug 1, 2025 | 147.30 | 148.70 | 145.25 | 145.75 | 145.75 | -1.12% | 769,342 |
| Jul 31, 2025 | 148.55 | 150.15 | 147.10 | 147.40 | 147.40 | -1.86% | 411,188 |
| Jul 30, 2025 | 150.75 | 151.70 | 150.00 | 150.20 | 150.20 | -0.20% | 700,311 |
| Jul 29, 2025 | 150.30 | 151.00 | 147.15 | 150.50 | 150.50 | - | 1,027,988 |
| Jul 28, 2025 | 153.05 | 155.75 | 150.00 | 150.50 | 150.50 | -1.79% | 1,264,302 |
| Jul 25, 2025 | 156.25 | 156.30 | 153.00 | 153.25 | 153.25 | -1.92% | 908,581 |
| Jul 24, 2025 | 156.75 | 158.10 | 156.00 | 156.25 | 156.25 | -0.41% | 266,375 |
| Jul 23, 2025 | 156.55 | 157.20 | 155.20 | 156.90 | 156.90 | 0.45% | 275,950 |
| Jul 22, 2025 | 157.30 | 158.60 | 156.00 | 156.20 | 156.20 | -0.67% | 303,076 |
| Jul 21, 2025 | 157.40 | 158.25 | 155.70 | 157.25 | 157.25 | -0.10% | 977,313 |
| Jul 18, 2025 | 159.25 | 159.75 | 157.05 | 157.40 | 157.40 | -1.13% | 284,136 |
| Jul 17, 2025 | 161.50 | 161.50 | 159.00 | 159.20 | 159.20 | -0.50% | 311,679 |
| Jul 16, 2025 | 159.75 | 160.70 | 159.60 | 160.00 | 160.00 | 0.28% | 447,638 |
| Jul 15, 2025 | 159.75 | 160.70 | 158.90 | 159.55 | 159.55 | 0.31% | 1,042,307 |
| Jul 14, 2025 | 159.75 | 160.00 | 156.50 | 159.05 | 159.05 | -0.59% | 1,778,002 |