Indian Renewable Energy Development Agency Limited (BOM:544026)
India
· Delayed Price · Currency is INR 138.05
+0.10 (0.07%)
At close: Apr 28, 2026
BOM:544026 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 138.50 | 140.00 | 136.80 | 138.05 | 138.05 | 0.07% | 425,420 |
| Apr 27, 2026 | 136.05 | 139.70 | 136.05 | 137.95 | 137.95 | 1.51% | 1,161,736 |
| Apr 24, 2026 | 137.50 | 138.70 | 134.10 | 135.90 | 135.90 | -1.16% | 517,043 |
| Apr 23, 2026 | 140.40 | 141.95 | 137.05 | 137.50 | 137.50 | -2.10% | 1,105,169 |
| Apr 22, 2026 | 128.60 | 142.90 | 128.60 | 140.45 | 140.45 | 8.96% | 5,284,566 |
| Apr 21, 2026 | 130.15 | 131.40 | 128.65 | 128.90 | 128.90 | -0.92% | 399,397 |
| Apr 20, 2026 | 133.85 | 133.85 | 129.35 | 130.10 | 130.10 | -2.14% | 566,050 |
| Apr 17, 2026 | 130.15 | 134.20 | 129.30 | 132.95 | 132.95 | 2.74% | 864,359 |
| Apr 16, 2026 | 128.65 | 130.60 | 127.00 | 129.40 | 129.40 | 2.33% | 1,306,358 |
| Apr 15, 2026 | 125.75 | 127.20 | 125.00 | 126.45 | 126.45 | 2.51% | 809,610 |
| Apr 13, 2026 | 120.95 | 124.10 | 118.40 | 123.35 | 123.35 | -0.24% | 366,703 |
| Apr 10, 2026 | 124.00 | 126.70 | 123.10 | 123.65 | 123.65 | 0.45% | 393,786 |
| Apr 9, 2026 | 122.30 | 123.75 | 120.35 | 123.10 | 123.10 | 0.53% | 461,569 |
| Apr 8, 2026 | 118.15 | 123.00 | 118.15 | 122.45 | 122.45 | 5.83% | 1,385,957 |
| Apr 7, 2026 | 115.10 | 116.05 | 113.50 | 115.70 | 115.70 | 0.13% | 317,555 |
| Apr 6, 2026 | 115.10 | 115.90 | 111.55 | 115.55 | 115.55 | 0.57% | 406,144 |
| Apr 2, 2026 | 111.85 | 115.30 | 109.85 | 114.90 | 114.90 | 0.97% | 869,294 |
| Apr 1, 2026 | 114.05 | 115.00 | 111.20 | 113.80 | 113.20 | 4.21% | 928,402 |
| Mar 30, 2026 | 113.25 | 114.20 | 108.70 | 109.20 | 108.62 | -4.46% | 1,220,708 |
| Mar 27, 2026 | 118.65 | 118.90 | 114.00 | 114.30 | 113.70 | -4.11% | 1,314,662 |
| Mar 25, 2026 | 114.95 | 120.10 | 114.95 | 119.20 | 118.57 | 4.20% | 1,299,662 |
| Mar 24, 2026 | 114.05 | 115.20 | 111.75 | 114.40 | 113.80 | 3.53% | 487,624 |
| Mar 23, 2026 | 114.85 | 115.05 | 110.00 | 110.50 | 109.92 | -5.11% | 1,370,145 |
| Mar 20, 2026 | 117.60 | 120.50 | 115.55 | 116.45 | 115.84 | -0.09% | 471,348 |
| Mar 19, 2026 | 116.20 | 117.70 | 114.80 | 116.55 | 115.94 | -1.19% | 395,987 |
| Mar 18, 2026 | 116.85 | 119.45 | 116.40 | 117.95 | 117.33 | 1.51% | 721,411 |
| Mar 17, 2026 | 115.65 | 116.60 | 114.00 | 116.20 | 115.59 | 0.91% | 288,864 |
| Mar 16, 2026 | 114.60 | 116.15 | 112.00 | 115.15 | 114.54 | 0.26% | 811,843 |
| Mar 13, 2026 | 117.00 | 118.90 | 114.25 | 114.85 | 114.24 | -1.92% | 1,035,576 |
| Mar 12, 2026 | 113.85 | 119.00 | 112.60 | 117.10 | 116.48 | 1.87% | 1,138,557 |
| Mar 11, 2026 | 116.15 | 119.05 | 114.20 | 114.95 | 114.34 | -1.79% | 685,806 |
| Mar 10, 2026 | 116.65 | 117.45 | 114.40 | 117.05 | 116.43 | 2.27% | 800,402 |
| Mar 9, 2026 | 113.60 | 115.00 | 112.15 | 114.45 | 113.85 | -2.39% | 616,721 |
| Mar 6, 2026 | 114.60 | 120.40 | 114.60 | 117.25 | 116.63 | 1.34% | 1,115,262 |
| Mar 5, 2026 | 113.30 | 116.30 | 112.75 | 115.70 | 115.09 | 1.89% | 1,087,517 |
| Mar 4, 2026 | 113.65 | 114.70 | 112.15 | 113.55 | 112.95 | -2.15% | 1,733,439 |
| Mar 2, 2026 | 111.75 | 119.40 | 111.75 | 116.05 | 115.44 | -5.11% | 2,240,558 |
| Feb 27, 2026 | 124.50 | 124.50 | 122.00 | 122.30 | 121.66 | -1.85% | 368,100 |
| Feb 26, 2026 | 125.15 | 126.80 | 123.70 | 124.60 | 123.94 | -0.60% | 296,530 |
| Feb 25, 2026 | 127.10 | 127.10 | 124.15 | 125.35 | 124.69 | -0.56% | 691,878 |
| Feb 24, 2026 | 125.90 | 127.60 | 124.65 | 126.05 | 125.39 | -0.90% | 260,830 |
| Feb 23, 2026 | 126.35 | 127.50 | 125.05 | 127.20 | 126.53 | 0.43% | 755,237 |
| Feb 20, 2026 | 124.80 | 127.70 | 124.20 | 126.65 | 125.98 | 0.60% | 771,520 |
| Feb 19, 2026 | 128.00 | 128.80 | 125.00 | 125.90 | 125.24 | -1.53% | 249,274 |
| Feb 18, 2026 | 127.00 | 128.55 | 126.20 | 127.85 | 127.18 | 0.67% | 207,253 |
| Feb 17, 2026 | 126.90 | 127.55 | 126.25 | 127.00 | 126.33 | -0.12% | 616,433 |
| Feb 16, 2026 | 123.40 | 127.75 | 122.25 | 127.15 | 126.48 | 2.91% | 586,396 |
| Feb 13, 2026 | 124.35 | 124.60 | 121.60 | 123.55 | 122.90 | -1.40% | 980,958 |
| Feb 12, 2026 | 126.55 | 126.55 | 124.10 | 125.30 | 124.64 | -1.07% | 560,090 |
| Feb 11, 2026 | 129.05 | 129.30 | 125.40 | 126.65 | 125.98 | -2.05% | 1,126,894 |
| Feb 10, 2026 | 129.35 | 130.40 | 128.65 | 129.30 | 128.62 | 0.39% | 293,364 |
| Feb 9, 2026 | 129.05 | 130.45 | 128.55 | 128.80 | 128.12 | 0.39% | 651,992 |
| Feb 6, 2026 | 129.05 | 129.55 | 125.90 | 128.30 | 127.62 | -1.23% | 595,137 |
| Feb 5, 2026 | 131.60 | 132.15 | 129.10 | 129.90 | 129.22 | -1.48% | 571,939 |
| Feb 4, 2026 | 129.55 | 132.30 | 128.20 | 131.85 | 131.15 | 1.81% | 352,856 |
| Feb 3, 2026 | 133.40 | 134.75 | 129.30 | 129.50 | 128.82 | 1.45% | 1,308,613 |
| Feb 2, 2026 | 129.30 | 129.30 | 124.25 | 127.65 | 126.98 | -0.39% | 797,669 |
| Feb 1, 2026 | 133.15 | 136.20 | 124.20 | 128.15 | 127.47 | -2.95% | 993,498 |
| Jan 30, 2026 | 132.00 | 133.00 | 130.55 | 132.05 | 131.35 | -0.86% | 368,732 |
| Jan 29, 2026 | 134.40 | 134.65 | 131.60 | 133.20 | 132.50 | -0.52% | 1,008,451 |
| Jan 28, 2026 | 129.30 | 134.40 | 129.00 | 133.90 | 133.19 | 3.76% | 1,160,264 |
| Jan 27, 2026 | 127.50 | 130.00 | 126.10 | 129.05 | 128.37 | 1.26% | 1,446,373 |
| Jan 23, 2026 | 130.75 | 131.00 | 127.10 | 127.45 | 126.78 | -1.96% | 985,481 |
| Jan 22, 2026 | 128.55 | 131.55 | 128.55 | 130.00 | 129.31 | 1.88% | 841,489 |
| Jan 21, 2026 | 129.85 | 131.20 | 126.25 | 127.60 | 126.93 | -1.73% | 699,679 |
| Jan 20, 2026 | 134.40 | 134.80 | 129.40 | 129.85 | 129.17 | -3.31% | 580,392 |
| Jan 19, 2026 | 136.10 | 136.45 | 133.75 | 134.30 | 133.59 | -1.47% | 1,107,455 |
| Jan 16, 2026 | 138.50 | 139.50 | 135.60 | 136.30 | 135.58 | -1.34% | 996,423 |
| Jan 14, 2026 | 139.10 | 141.70 | 137.80 | 138.15 | 137.42 | -1.29% | 393,839 |
| Jan 13, 2026 | 141.50 | 143.00 | 138.20 | 139.95 | 139.21 | -1.10% | 1,417,609 |
| Jan 12, 2026 | 139.90 | 142.45 | 137.45 | 141.50 | 140.75 | 3.55% | 4,132,805 |
| Jan 9, 2026 | 141.00 | 141.25 | 135.60 | 136.65 | 135.93 | -3.19% | 694,845 |
| Jan 8, 2026 | 146.50 | 146.90 | 140.60 | 141.15 | 140.41 | -3.32% | 446,652 |
| Jan 7, 2026 | 143.65 | 146.30 | 142.80 | 146.00 | 145.23 | 1.74% | 486,916 |
| Jan 6, 2026 | 144.45 | 146.00 | 142.35 | 143.50 | 142.74 | -0.66% | 373,124 |
| Jan 5, 2026 | 147.35 | 149.45 | 143.65 | 144.45 | 143.69 | -1.57% | 1,145,698 |
| Jan 2, 2026 | 140.25 | 147.65 | 140.10 | 146.75 | 145.98 | 5.31% | 1,451,363 |
| Jan 1, 2026 | 141.55 | 142.40 | 138.75 | 139.35 | 138.62 | -0.39% | 702,490 |
| Dec 31, 2025 | 136.70 | 141.25 | 136.70 | 139.90 | 139.16 | 2.15% | 788,264 |
| Dec 30, 2025 | 138.90 | 138.90 | 135.60 | 136.95 | 136.23 | -1.26% | 325,179 |
| Dec 29, 2025 | 141.65 | 142.70 | 138.25 | 138.70 | 137.97 | -1.63% | 948,554 |
| Dec 26, 2025 | 137.95 | 143.30 | 137.20 | 141.00 | 140.26 | 2.10% | 1,797,160 |
| Dec 24, 2025 | 138.65 | 139.95 | 137.65 | 138.10 | 137.37 | -0.36% | 317,617 |
| Dec 23, 2025 | 136.00 | 141.15 | 135.45 | 138.60 | 137.87 | 2.17% | 674,784 |
| Dec 22, 2025 | 133.85 | 136.45 | 133.80 | 135.65 | 134.93 | 1.88% | 243,958 |
| Dec 19, 2025 | 131.80 | 133.45 | 131.05 | 133.15 | 132.45 | 1.37% | 275,814 |
| Dec 18, 2025 | 131.25 | 132.65 | 129.50 | 131.35 | 130.66 | -0.08% | 601,921 |
| Dec 17, 2025 | 133.50 | 134.20 | 131.00 | 131.45 | 130.76 | -1.68% | 175,758 |
| Dec 16, 2025 | 135.05 | 135.45 | 133.25 | 133.70 | 133.00 | -1.29% | 160,679 |
| Dec 15, 2025 | 136.00 | 136.05 | 134.45 | 135.45 | 134.74 | -0.55% | 457,358 |
| Dec 12, 2025 | 134.80 | 136.70 | 134.50 | 136.20 | 135.48 | 1.30% | 194,210 |
| Dec 11, 2025 | 133.20 | 134.80 | 132.20 | 134.45 | 133.74 | 1.09% | 233,981 |
| Dec 10, 2025 | 135.45 | 136.45 | 132.30 | 133.00 | 132.30 | -1.08% | 291,873 |
| Dec 9, 2025 | 130.25 | 134.90 | 129.10 | 134.45 | 133.74 | 2.48% | 430,646 |
| Dec 8, 2025 | 133.30 | 134.75 | 129.85 | 131.20 | 130.51 | -1.54% | 538,952 |
| Dec 5, 2025 | 136.75 | 137.30 | 132.00 | 133.25 | 132.55 | -2.56% | 1,364,062 |
| Dec 4, 2025 | 136.85 | 138.90 | 136.20 | 136.75 | 136.03 | -0.07% | 652,088 |
| Dec 3, 2025 | 140.15 | 141.05 | 136.25 | 136.85 | 136.13 | -2.42% | 916,687 |
| Dec 2, 2025 | 141.65 | 142.35 | 139.65 | 140.25 | 139.51 | -1.54% | 287,090 |
| Dec 1, 2025 | 142.75 | 144.30 | 142.00 | 142.45 | 141.70 | -0.28% | 180,766 |