Indian Renewable Energy Development Agency Limited (NSE:IREDA)
India
· Delayed Price · Currency is INR 133.40
-3.35 (-2.45%)
At close: Dec 5, 2025
NSE:IREDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 149.90 | 150.80 | 148.57 | 150.07 | 150.07 | -0.59% | 4,860,814 |
| Oct 10, 2025 | 149.30 | 152.25 | 149.00 | 150.96 | 150.96 | 1.42% | 4,967,262 |
| Oct 9, 2025 | 148.64 | 150.00 | 147.01 | 148.85 | 148.85 | 0.14% | 7,966,035 |
| Oct 8, 2025 | 152.45 | 152.99 | 148.40 | 148.64 | 148.64 | -2.49% | 6,214,215 |
| Oct 7, 2025 | 151.16 | 153.42 | 150.50 | 152.44 | 152.44 | 0.85% | 5,953,210 |
| Oct 6, 2025 | 154.09 | 154.75 | 150.51 | 151.16 | 151.16 | -1.90% | 6,858,953 |
| Oct 3, 2025 | 152.65 | 156.40 | 151.80 | 154.09 | 154.09 | 0.92% | 10,126,510 |
| Oct 1, 2025 | 151.68 | 155.37 | 149.77 | 152.68 | 152.68 | 2.68% | 21,170,790 |
| Sep 30, 2025 | 149.59 | 150.75 | 147.26 | 148.70 | 148.70 | -0.05% | 5,826,154 |
| Sep 29, 2025 | 146.90 | 150.62 | 146.63 | 148.78 | 148.78 | 1.71% | 6,447,550 |
| Sep 26, 2025 | 149.99 | 150.26 | 146.00 | 146.28 | 146.28 | -2.66% | 5,121,293 |
| Sep 25, 2025 | 152.50 | 155.40 | 149.81 | 150.27 | 150.27 | -1.58% | 5,060,148 |
| Sep 24, 2025 | 155.50 | 156.30 | 152.20 | 152.68 | 152.68 | -1.90% | 5,142,721 |
| Sep 23, 2025 | 159.30 | 159.81 | 155.00 | 155.64 | 155.64 | -2.15% | 8,095,947 |
| Sep 22, 2025 | 160.85 | 163.35 | 158.30 | 159.06 | 159.06 | -1.13% | 14,677,790 |
| Sep 19, 2025 | 155.51 | 161.20 | 154.11 | 160.87 | 160.87 | 3.43% | 26,176,760 |
| Sep 18, 2025 | 154.80 | 159.29 | 154.20 | 155.53 | 155.53 | 1.01% | 17,949,100 |
| Sep 17, 2025 | 153.69 | 154.69 | 153.00 | 153.97 | 153.97 | 0.67% | 5,633,032 |
| Sep 16, 2025 | 152.85 | 153.42 | 150.56 | 152.94 | 152.94 | 0.37% | 5,429,477 |
| Sep 15, 2025 | 147.90 | 154.44 | 147.89 | 152.37 | 152.37 | 3.41% | 17,984,210 |
| Sep 12, 2025 | 147.40 | 148.46 | 146.73 | 147.35 | 147.35 | 0.49% | 4,417,254 |
| Sep 11, 2025 | 147.57 | 148.46 | 146.50 | 146.63 | 146.63 | -0.64% | 3,591,765 |
| Sep 10, 2025 | 145.44 | 149.10 | 145.44 | 147.57 | 147.57 | 1.71% | 6,625,296 |
| Sep 9, 2025 | 145.69 | 146.19 | 144.36 | 145.09 | 145.09 | -0.32% | 2,521,588 |
| Sep 8, 2025 | 146.01 | 147.30 | 145.28 | 145.55 | 145.55 | 0.03% | 2,882,119 |
| Sep 5, 2025 | 144.80 | 146.21 | 143.20 | 145.51 | 145.51 | 1.04% | 3,657,064 |
| Sep 4, 2025 | 147.69 | 147.80 | 143.77 | 144.01 | 144.01 | -1.16% | 4,245,679 |
| Sep 3, 2025 | 144.80 | 146.00 | 144.50 | 145.70 | 145.70 | 1.08% | 3,407,827 |
| Sep 2, 2025 | 143.25 | 146.75 | 142.45 | 144.14 | 144.14 | 1.14% | 6,130,396 |
| Sep 1, 2025 | 141.15 | 142.74 | 140.76 | 142.51 | 142.51 | 1.43% | 4,554,608 |
| Aug 29, 2025 | 141.49 | 142.50 | 140.01 | 140.50 | 140.50 | -0.38% | 5,708,698 |
| Aug 28, 2025 | 144.00 | 144.65 | 140.63 | 141.03 | 141.03 | -2.18% | 7,014,954 |
| Aug 26, 2025 | 147.95 | 148.67 | 143.80 | 144.17 | 144.17 | -2.39% | 5,093,969 |
| Aug 25, 2025 | 147.98 | 149.48 | 146.73 | 147.70 | 147.70 | 0.15% | 5,109,249 |
| Aug 22, 2025 | 147.10 | 149.20 | 146.60 | 147.48 | 147.48 | 0.14% | 3,658,082 |
| Aug 21, 2025 | 148.90 | 151.99 | 146.61 | 147.28 | 147.28 | -1.01% | 8,194,223 |
| Aug 20, 2025 | 148.91 | 149.50 | 147.79 | 148.78 | 148.78 | -0.09% | 3,377,666 |
| Aug 19, 2025 | 147.90 | 149.10 | 146.57 | 148.91 | 148.91 | 1.03% | 3,724,924 |
| Aug 18, 2025 | 145.54 | 148.40 | 144.90 | 147.39 | 147.39 | 2.45% | 6,107,771 |
| Aug 14, 2025 | 144.24 | 145.00 | 143.00 | 143.86 | 143.86 | -0.26% | 2,888,240 |
| Aug 13, 2025 | 144.25 | 145.00 | 143.25 | 144.24 | 144.24 | 0.47% | 3,146,940 |
| Aug 12, 2025 | 144.90 | 145.94 | 143.30 | 143.57 | 143.57 | -0.89% | 2,899,573 |
| Aug 11, 2025 | 142.60 | 145.09 | 141.55 | 144.86 | 144.86 | 1.78% | 4,381,853 |
| Aug 8, 2025 | 145.01 | 145.55 | 142.00 | 142.32 | 142.32 | -1.56% | 4,286,844 |
| Aug 7, 2025 | 143.80 | 145.45 | 140.26 | 144.57 | 144.57 | 0.15% | 6,734,089 |
| Aug 6, 2025 | 146.77 | 147.32 | 143.62 | 144.36 | 144.36 | -1.55% | 4,802,241 |
| Aug 5, 2025 | 148.03 | 149.00 | 146.00 | 146.63 | 146.63 | -0.95% | 3,921,938 |
| Aug 4, 2025 | 146.50 | 148.49 | 145.86 | 148.03 | 148.03 | 1.61% | 5,468,185 |
| Aug 1, 2025 | 147.45 | 148.65 | 145.20 | 145.69 | 145.69 | -1.15% | 5,314,027 |
| Jul 31, 2025 | 149.00 | 150.16 | 145.00 | 147.38 | 147.38 | -1.89% | 7,208,345 |
| Jul 30, 2025 | 150.92 | 151.77 | 150.00 | 150.22 | 150.22 | -0.18% | 5,136,389 |
| Jul 29, 2025 | 150.49 | 150.97 | 147.11 | 150.49 | 150.49 | - | 7,688,547 |
| Jul 28, 2025 | 153.25 | 155.79 | 149.90 | 150.49 | 150.49 | -1.80% | 6,316,214 |
| Jul 25, 2025 | 156.20 | 156.35 | 153.00 | 153.25 | 153.25 | -1.89% | 5,486,698 |
| Jul 24, 2025 | 156.98 | 158.07 | 156.00 | 156.21 | 156.21 | -0.45% | 4,352,512 |
| Jul 23, 2025 | 156.50 | 157.50 | 155.25 | 156.91 | 156.91 | 0.44% | 4,995,506 |
| Jul 22, 2025 | 157.48 | 158.49 | 156.00 | 156.22 | 156.22 | -0.69% | 4,399,404 |
| Jul 21, 2025 | 157.39 | 158.29 | 155.61 | 157.30 | 157.30 | -0.06% | 5,457,193 |
| Jul 18, 2025 | 159.59 | 159.70 | 157.10 | 157.39 | 157.39 | -1.16% | 4,930,315 |
| Jul 17, 2025 | 160.50 | 160.75 | 159.01 | 159.24 | 159.24 | -0.49% | 4,479,996 |
| Jul 16, 2025 | 160.00 | 160.80 | 159.50 | 160.03 | 160.03 | 0.24% | 5,109,899 |
| Jul 15, 2025 | 160.00 | 160.75 | 158.91 | 159.64 | 159.64 | 0.40% | 7,758,098 |
| Jul 14, 2025 | 160.00 | 160.00 | 156.50 | 159.00 | 159.00 | -0.63% | 11,904,940 |