Indian Renewable Energy Development Agency Limited (NSE:IREDA)
India
· Delayed Price · Currency is INR 114.35
-2.93 (-2.50%)
At close: Mar 9, 2026
NSE:IREDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 113.22 | 115.23 | 112.07 | 113.15 | - | -3.52% | 6,374,500 |
| Mar 6, 2026 | 116.50 | 120.35 | 115.08 | 117.28 | 117.28 | 1.41% | 12,595,130 |
| Mar 5, 2026 | 113.56 | 116.19 | 112.80 | 115.65 | 115.65 | 1.88% | 8,974,731 |
| Mar 4, 2026 | 113.65 | 114.64 | 112.21 | 113.52 | 113.52 | -2.08% | 10,489,846 |
| Mar 2, 2026 | 115.91 | 119.40 | 114.75 | 115.93 | 115.93 | -5.17% | 12,595,750 |
| Feb 27, 2026 | 124.00 | 124.50 | 122.00 | 122.25 | 122.25 | -2.00% | 6,156,137 |
| Feb 26, 2026 | 125.49 | 126.82 | 123.72 | 124.75 | 124.75 | -0.59% | 5,057,763 |
| Feb 25, 2026 | 127.34 | 127.34 | 124.20 | 125.49 | 125.49 | -0.41% | 5,795,505 |
| Feb 24, 2026 | 126.28 | 127.60 | 124.65 | 126.01 | 126.01 | -0.96% | 6,387,831 |
| Feb 23, 2026 | 126.84 | 127.50 | 125.07 | 127.23 | 127.23 | 0.46% | 6,011,063 |
| Feb 20, 2026 | 125.00 | 127.74 | 124.50 | 126.65 | 126.65 | 0.74% | 5,752,620 |
| Feb 19, 2026 | 127.87 | 128.79 | 125.00 | 125.72 | 125.72 | -1.68% | 4,783,277 |
| Feb 18, 2026 | 127.13 | 128.55 | 126.13 | 127.87 | 127.87 | 0.66% | 4,939,699 |
| Feb 17, 2026 | 127.07 | 127.59 | 126.25 | 127.03 | 127.03 | -0.03% | 5,252,696 |
| Feb 16, 2026 | 123.40 | 127.75 | 122.26 | 127.07 | 127.07 | 2.84% | 12,339,520 |
| Feb 13, 2026 | 124.55 | 124.58 | 121.65 | 123.56 | 123.56 | -1.33% | 10,190,490 |
| Feb 12, 2026 | 126.30 | 126.40 | 124.10 | 125.22 | 125.22 | -1.14% | 10,994,500 |
| Feb 11, 2026 | 129.28 | 129.50 | 125.40 | 126.67 | 126.67 | -2.02% | 12,883,450 |
| Feb 10, 2026 | 129.10 | 130.41 | 128.60 | 129.28 | 129.28 | 0.36% | 4,986,434 |
| Feb 9, 2026 | 129.50 | 130.45 | 128.56 | 128.81 | 128.81 | 0.41% | 5,427,943 |
| Feb 6, 2026 | 129.14 | 129.56 | 125.85 | 128.29 | 128.29 | -1.26% | 10,282,820 |
| Feb 5, 2026 | 131.76 | 132.16 | 129.11 | 129.93 | 129.93 | -1.39% | 5,242,856 |
| Feb 4, 2026 | 129.54 | 132.50 | 128.40 | 131.76 | 131.76 | 1.71% | 7,136,455 |
| Feb 3, 2026 | 133.55 | 134.67 | 129.29 | 129.54 | 129.54 | 1.65% | 8,032,191 |
| Feb 2, 2026 | 128.21 | 128.60 | 124.25 | 127.44 | 127.44 | -0.62% | 9,565,522 |
| Feb 1, 2026 | 132.88 | 136.14 | 124.11 | 128.24 | 128.24 | -2.91% | 14,269,530 |
| Jan 30, 2026 | 132.03 | 132.95 | 130.50 | 132.08 | 132.08 | -0.89% | 6,513,022 |
| Jan 29, 2026 | 134.50 | 134.61 | 131.65 | 133.26 | 133.26 | -0.46% | 6,860,132 |
| Jan 28, 2026 | 129.99 | 134.35 | 129.01 | 133.87 | 133.87 | 3.87% | 10,440,080 |
| Jan 27, 2026 | 127.80 | 130.00 | 126.15 | 128.88 | 128.88 | 1.16% | 10,136,240 |
| Jan 23, 2026 | 130.51 | 130.99 | 127.00 | 127.40 | 127.40 | -1.95% | 8,841,839 |
| Jan 22, 2026 | 129.53 | 131.55 | 128.60 | 129.93 | 129.93 | 2.00% | 8,580,673 |
| Jan 21, 2026 | 129.94 | 131.10 | 126.27 | 127.38 | 127.38 | -1.97% | 13,750,584 |
| Jan 20, 2026 | 134.41 | 134.81 | 129.45 | 129.94 | 129.94 | -3.45% | 11,729,370 |
| Jan 19, 2026 | 136.29 | 136.44 | 133.78 | 134.59 | 134.59 | -1.25% | 10,537,460 |
| Jan 16, 2026 | 138.77 | 139.48 | 135.56 | 136.29 | 136.29 | -1.31% | 8,246,756 |
| Jan 14, 2026 | 139.00 | 141.75 | 137.70 | 138.10 | 138.10 | -1.35% | 8,600,026 |
| Jan 13, 2026 | 141.40 | 143.00 | 138.25 | 139.99 | 139.99 | -1.07% | 15,616,130 |
| Jan 12, 2026 | 139.99 | 142.48 | 137.46 | 141.50 | 141.50 | 3.58% | 50,046,560 |
| Jan 9, 2026 | 141.00 | 141.64 | 135.60 | 136.61 | 136.61 | -3.24% | 15,649,670 |
| Jan 8, 2026 | 146.30 | 146.90 | 140.50 | 141.18 | 141.18 | -3.32% | 10,554,450 |
| Jan 7, 2026 | 143.70 | 146.30 | 142.85 | 146.03 | 146.03 | 1.73% | 9,089,693 |
| Jan 6, 2026 | 144.59 | 146.02 | 142.33 | 143.55 | 143.55 | -0.71% | 8,695,194 |
| Jan 5, 2026 | 147.50 | 149.48 | 143.64 | 144.57 | 144.57 | -1.41% | 12,236,300 |
| Jan 2, 2026 | 140.05 | 147.60 | 140.05 | 146.64 | 146.64 | 5.22% | 28,577,860 |
| Jan 1, 2026 | 141.00 | 142.30 | 138.74 | 139.36 | 139.36 | -0.39% | 8,273,710 |
| Dec 31, 2025 | 136.86 | 141.25 | 136.85 | 139.90 | 139.90 | 2.22% | 7,422,921 |
| Dec 30, 2025 | 138.69 | 138.69 | 135.62 | 136.86 | 136.86 | -1.33% | 6,007,412 |
| Dec 29, 2025 | 141.99 | 142.75 | 138.10 | 138.71 | 138.71 | -1.62% | 7,619,648 |
| Dec 26, 2025 | 137.76 | 143.30 | 137.21 | 140.99 | 140.99 | 2.09% | 22,038,440 |
| Dec 24, 2025 | 139.00 | 139.95 | 137.55 | 138.10 | 138.10 | -0.45% | 5,479,430 |
| Dec 23, 2025 | 136.20 | 141.10 | 135.38 | 138.73 | 138.73 | 2.26% | 13,763,140 |
| Dec 22, 2025 | 134.00 | 136.41 | 133.77 | 135.67 | 135.67 | 1.86% | 5,217,248 |
| Dec 19, 2025 | 132.00 | 133.42 | 131.05 | 133.19 | 133.19 | 1.35% | 4,037,139 |
| Dec 18, 2025 | 131.30 | 132.60 | 129.58 | 131.42 | 131.42 | -0.01% | 4,469,203 |
| Dec 17, 2025 | 133.50 | 134.21 | 131.00 | 131.43 | 131.43 | -1.82% | 4,043,309 |
| Dec 16, 2025 | 135.46 | 135.50 | 133.25 | 133.87 | 133.87 | -1.17% | 2,540,425 |
| Dec 15, 2025 | 136.16 | 136.16 | 134.50 | 135.46 | 135.46 | -0.53% | 2,980,237 |
| Dec 12, 2025 | 135.00 | 136.64 | 134.50 | 136.18 | 136.18 | 1.26% | 3,598,713 |
| Dec 11, 2025 | 133.02 | 134.91 | 132.25 | 134.48 | 134.48 | 1.10% | 4,341,676 |
| Dec 10, 2025 | 135.00 | 136.33 | 132.00 | 133.02 | 133.02 | -1.07% | 5,960,605 |
| Dec 9, 2025 | 131.00 | 134.98 | 129.11 | 134.46 | 134.46 | 2.48% | 10,090,650 |
| Dec 8, 2025 | 133.69 | 134.75 | 129.78 | 131.21 | 131.21 | -1.64% | 9,036,262 |
| Dec 5, 2025 | 136.75 | 137.29 | 132.00 | 133.40 | 133.40 | -2.45% | 11,660,470 |
| Dec 4, 2025 | 137.00 | 138.80 | 136.30 | 136.75 | 136.75 | -0.07% | 4,460,457 |
| Dec 3, 2025 | 140.24 | 140.95 | 136.20 | 136.84 | 136.84 | -2.38% | 6,328,520 |
| Dec 2, 2025 | 142.01 | 142.39 | 139.61 | 140.18 | 140.18 | -1.61% | 5,527,876 |
| Dec 1, 2025 | 142.90 | 144.30 | 142.00 | 142.48 | 142.48 | -0.29% | 3,070,252 |
| Nov 28, 2025 | 143.92 | 144.20 | 142.42 | 142.90 | 142.90 | -0.60% | 2,469,997 |
| Nov 27, 2025 | 144.44 | 145.48 | 143.10 | 143.76 | 143.76 | -0.41% | 2,478,216 |
| Nov 26, 2025 | 142.11 | 144.79 | 142.10 | 144.35 | 144.35 | 2.12% | 3,691,030 |
| Nov 25, 2025 | 142.49 | 143.28 | 140.53 | 141.36 | 141.36 | -0.79% | 4,975,277 |
| Nov 24, 2025 | 144.41 | 145.16 | 142.20 | 142.49 | 142.49 | -1.33% | 3,755,997 |
| Nov 21, 2025 | 146.50 | 146.77 | 144.00 | 144.41 | 144.41 | -1.52% | 4,102,741 |
| Nov 20, 2025 | 147.29 | 148.16 | 146.45 | 146.64 | 146.64 | -0.31% | 3,146,750 |
| Nov 19, 2025 | 148.00 | 148.37 | 146.50 | 147.10 | 147.10 | -0.66% | 3,350,146 |
| Nov 18, 2025 | 151.00 | 151.00 | 148.00 | 148.08 | 148.08 | -1.75% | 5,482,207 |
| Nov 17, 2025 | 149.61 | 152.38 | 149.51 | 150.71 | 150.71 | 0.74% | 5,346,259 |
| Nov 14, 2025 | 149.51 | 150.95 | 148.31 | 149.61 | 149.61 | 0.21% | 5,447,973 |
| Nov 13, 2025 | 150.96 | 152.13 | 149.05 | 149.29 | 149.29 | -1.09% | 4,602,992 |
| Nov 12, 2025 | 149.76 | 153.48 | 149.55 | 150.93 | 150.93 | 1.27% | 6,667,190 |
| Nov 11, 2025 | 148.90 | 149.39 | 146.58 | 149.04 | 149.04 | 0.22% | 4,634,146 |
| Nov 10, 2025 | 149.95 | 150.25 | 148.42 | 148.71 | 148.71 | -0.44% | 3,224,588 |
| Nov 7, 2025 | 148.00 | 150.39 | 146.25 | 149.37 | 149.37 | 0.55% | 5,338,117 |
| Nov 6, 2025 | 151.20 | 151.50 | 148.20 | 148.56 | 148.56 | -1.62% | 5,841,929 |
| Nov 4, 2025 | 153.44 | 153.44 | 150.45 | 151.01 | 151.01 | -1.49% | 5,500,388 |
| Nov 3, 2025 | 152.15 | 153.74 | 151.56 | 153.30 | 153.30 | 0.90% | 3,593,706 |
| Oct 31, 2025 | 153.74 | 154.75 | 151.42 | 151.93 | 151.93 | -1.18% | 4,278,444 |
| Oct 30, 2025 | 155.96 | 156.66 | 153.11 | 153.74 | 153.74 | -1.18% | 5,699,289 |
| Oct 29, 2025 | 151.74 | 156.75 | 151.15 | 155.57 | 155.57 | 2.71% | 9,965,445 |
| Oct 28, 2025 | 153.90 | 153.99 | 150.90 | 151.47 | 151.47 | -1.24% | 8,270,601 |
| Oct 27, 2025 | 153.58 | 155.75 | 153.13 | 153.37 | 153.37 | -0.02% | 7,162,776 |
| Oct 24, 2025 | 153.54 | 155.19 | 152.75 | 153.40 | 153.40 | -0.09% | 6,503,396 |
| Oct 23, 2025 | 153.65 | 155.39 | 153.03 | 153.54 | 153.54 | 0.26% | 6,341,599 |
| Oct 21, 2025 | 153.00 | 154.02 | 152.66 | 153.14 | 153.14 | -0.07% | 1,964,004 |
| Oct 20, 2025 | 151.54 | 154.98 | 151.54 | 153.25 | 153.25 | 1.46% | 6,935,396 |
| Oct 17, 2025 | 153.00 | 153.38 | 149.63 | 151.05 | 151.05 | -1.36% | 7,076,999 |
| Oct 16, 2025 | 155.90 | 156.00 | 152.86 | 153.13 | 153.13 | -1.14% | 8,073,946 |
| Oct 15, 2025 | 156.39 | 158.70 | 153.29 | 154.89 | 154.89 | 0.24% | 28,256,770 |
| Oct 14, 2025 | 151.00 | 155.86 | 148.31 | 154.52 | 154.52 | 2.97% | 44,012,390 |