Indian Renewable Energy Development Agency Limited (NSE:IREDA)
India
· Delayed Price · Currency is INR 137.21
-0.84 (-0.61%)
Apr 29, 2026, 3:30 PM IST
NSE:IREDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 138.77 | 139.59 | 136.80 | 137.45 | - | -0.43% | 6,217,125 |
| Apr 28, 2026 | 138.60 | 140.08 | 136.79 | 138.05 | 138.05 | 0.04% | 9,258,413 |
| Apr 27, 2026 | 136.22 | 139.73 | 136.22 | 138.00 | 138.00 | 1.55% | 10,860,810 |
| Apr 24, 2026 | 137.50 | 138.64 | 134.16 | 135.89 | 135.89 | -1.19% | 11,029,700 |
| Apr 23, 2026 | 140.40 | 141.94 | 137.00 | 137.52 | 137.52 | -2.09% | 21,390,030 |
| Apr 22, 2026 | 128.86 | 142.85 | 128.68 | 140.45 | 140.45 | 8.99% | 73,264,310 |
| Apr 21, 2026 | 130.01 | 131.39 | 128.55 | 128.86 | 128.86 | -0.98% | 7,392,872 |
| Apr 20, 2026 | 133.49 | 133.49 | 129.50 | 130.14 | 130.14 | -2.16% | 9,723,971 |
| Apr 17, 2026 | 129.95 | 134.20 | 129.20 | 133.01 | 133.01 | 2.77% | 17,129,040 |
| Apr 16, 2026 | 128.50 | 130.69 | 127.10 | 129.43 | 129.43 | 2.36% | 17,603,150 |
| Apr 15, 2026 | 125.65 | 127.19 | 125.00 | 126.45 | 126.45 | 2.51% | 9,861,633 |
| Apr 13, 2026 | 120.05 | 124.10 | 118.38 | 123.35 | 123.35 | -0.30% | 9,088,719 |
| Apr 10, 2026 | 124.00 | 126.65 | 123.12 | 123.72 | 123.72 | 0.48% | 9,496,589 |
| Apr 9, 2026 | 122.00 | 123.75 | 120.31 | 123.13 | 123.13 | 0.55% | 10,836,910 |
| Apr 8, 2026 | 119.00 | 123.00 | 119.00 | 122.46 | 122.46 | 5.86% | 11,246,540 |
| Apr 7, 2026 | 114.60 | 116.00 | 113.55 | 115.68 | 115.68 | 0.09% | 6,272,921 |
| Apr 6, 2026 | 114.94 | 115.89 | 111.54 | 115.58 | 115.58 | 0.56% | 8,849,494 |
| Apr 2, 2026 | 111.98 | 115.30 | 109.85 | 114.94 | 114.94 | 1.04% | 8,822,348 |
| Apr 1, 2026 | 113.97 | 115.00 | 111.33 | 113.76 | 113.16 | 4.39% | 9,564,890 |
| Mar 30, 2026 | 113.06 | 114.18 | 108.65 | 108.98 | 108.41 | -4.66% | 15,254,560 |
| Mar 27, 2026 | 119.00 | 119.00 | 114.01 | 114.31 | 113.71 | -4.10% | 13,334,860 |
| Mar 25, 2026 | 115.46 | 120.18 | 115.46 | 119.20 | 118.57 | 4.22% | 12,930,750 |
| Mar 24, 2026 | 113.90 | 115.20 | 111.63 | 114.37 | 113.77 | 3.49% | 9,452,505 |
| Mar 23, 2026 | 115.00 | 115.05 | 110.00 | 110.51 | 109.93 | -5.04% | 10,405,770 |
| Mar 20, 2026 | 118.00 | 120.50 | 115.51 | 116.37 | 115.76 | -0.18% | 12,638,730 |
| Mar 19, 2026 | 116.00 | 117.77 | 114.72 | 116.58 | 115.97 | -1.18% | 7,033,332 |
| Mar 18, 2026 | 117.00 | 119.49 | 116.40 | 117.97 | 117.35 | 1.52% | 7,510,333 |
| Mar 17, 2026 | 115.95 | 116.70 | 114.00 | 116.20 | 115.59 | 0.88% | 6,073,558 |
| Mar 16, 2026 | 114.85 | 116.17 | 112.07 | 115.19 | 114.58 | 0.30% | 7,970,878 |
| Mar 13, 2026 | 117.00 | 118.94 | 114.21 | 114.85 | 114.24 | -1.86% | 11,395,700 |
| Mar 12, 2026 | 114.00 | 118.95 | 112.59 | 117.03 | 116.41 | 1.94% | 9,357,674 |
| Mar 11, 2026 | 117.31 | 119.17 | 114.00 | 114.80 | 114.19 | -1.86% | 6,491,893 |
| Mar 10, 2026 | 116.55 | 117.50 | 114.41 | 116.97 | 116.35 | 2.29% | 6,188,063 |
| Mar 9, 2026 | 113.22 | 115.23 | 112.07 | 114.35 | 113.75 | -2.50% | 7,968,912 |
| Mar 6, 2026 | 116.50 | 120.35 | 115.08 | 117.28 | 116.66 | 1.41% | 12,595,130 |
| Mar 5, 2026 | 113.56 | 116.19 | 112.80 | 115.65 | 115.04 | 1.88% | 8,974,731 |
| Mar 4, 2026 | 113.65 | 114.64 | 112.21 | 113.52 | 112.92 | -2.08% | 10,489,840 |
| Mar 2, 2026 | 115.91 | 119.40 | 114.75 | 115.93 | 115.32 | -5.17% | 12,595,750 |
| Feb 27, 2026 | 124.00 | 124.50 | 122.00 | 122.25 | 121.61 | -2.00% | 6,156,137 |
| Feb 26, 2026 | 125.49 | 126.82 | 123.72 | 124.75 | 124.09 | -0.59% | 5,057,763 |
| Feb 25, 2026 | 127.34 | 127.34 | 124.20 | 125.49 | 124.83 | -0.41% | 5,795,505 |
| Feb 24, 2026 | 126.28 | 127.60 | 124.65 | 126.01 | 125.35 | -0.96% | 6,387,831 |
| Feb 23, 2026 | 126.84 | 127.50 | 125.07 | 127.23 | 126.56 | 0.46% | 6,011,063 |
| Feb 20, 2026 | 125.00 | 127.74 | 124.50 | 126.65 | 125.98 | 0.74% | 5,752,620 |
| Feb 19, 2026 | 127.87 | 128.79 | 125.00 | 125.72 | 125.06 | -1.68% | 4,783,277 |
| Feb 18, 2026 | 127.13 | 128.55 | 126.13 | 127.87 | 127.20 | 0.66% | 4,939,699 |
| Feb 17, 2026 | 127.07 | 127.59 | 126.25 | 127.03 | 126.36 | -0.03% | 5,252,696 |
| Feb 16, 2026 | 123.40 | 127.75 | 122.26 | 127.07 | 126.40 | 2.84% | 12,339,520 |
| Feb 13, 2026 | 124.55 | 124.58 | 121.65 | 123.56 | 122.91 | -1.33% | 10,190,490 |
| Feb 12, 2026 | 126.30 | 126.40 | 124.10 | 125.22 | 124.56 | -1.14% | 10,994,500 |
| Feb 11, 2026 | 129.28 | 129.50 | 125.40 | 126.67 | 126.00 | -2.02% | 12,883,450 |
| Feb 10, 2026 | 129.10 | 130.41 | 128.60 | 129.28 | 128.60 | 0.36% | 4,986,434 |
| Feb 9, 2026 | 129.50 | 130.45 | 128.56 | 128.81 | 128.13 | 0.41% | 5,427,943 |
| Feb 6, 2026 | 129.14 | 129.56 | 125.85 | 128.29 | 127.61 | -1.26% | 10,282,820 |
| Feb 5, 2026 | 131.76 | 132.16 | 129.11 | 129.93 | 129.24 | -1.39% | 5,242,856 |
| Feb 4, 2026 | 129.54 | 132.50 | 128.40 | 131.76 | 131.07 | 1.71% | 7,136,455 |
| Feb 3, 2026 | 133.55 | 134.67 | 129.29 | 129.54 | 128.86 | 1.65% | 8,032,191 |
| Feb 2, 2026 | 128.21 | 128.60 | 124.25 | 127.44 | 126.77 | -0.62% | 9,565,522 |
| Feb 1, 2026 | 132.88 | 136.14 | 124.11 | 128.24 | 127.56 | -2.91% | 14,269,530 |
| Jan 30, 2026 | 132.03 | 132.95 | 130.50 | 132.08 | 131.38 | -0.89% | 6,513,022 |
| Jan 29, 2026 | 134.50 | 134.61 | 131.65 | 133.26 | 132.56 | -0.46% | 6,860,132 |
| Jan 28, 2026 | 129.99 | 134.35 | 129.01 | 133.87 | 133.16 | 3.87% | 10,440,080 |
| Jan 27, 2026 | 127.80 | 130.00 | 126.15 | 128.88 | 128.20 | 1.16% | 10,136,240 |
| Jan 23, 2026 | 130.51 | 130.99 | 127.00 | 127.40 | 126.73 | -1.95% | 8,841,839 |
| Jan 22, 2026 | 129.53 | 131.55 | 128.60 | 129.93 | 129.24 | 2.00% | 8,580,673 |
| Jan 21, 2026 | 129.94 | 131.10 | 126.27 | 127.38 | 126.71 | -1.97% | 13,750,580 |
| Jan 20, 2026 | 134.41 | 134.81 | 129.45 | 129.94 | 129.25 | -3.45% | 11,729,370 |
| Jan 19, 2026 | 136.29 | 136.44 | 133.78 | 134.59 | 133.88 | -1.25% | 10,537,460 |
| Jan 16, 2026 | 138.77 | 139.48 | 135.56 | 136.29 | 135.57 | -1.31% | 8,246,756 |
| Jan 14, 2026 | 139.00 | 141.75 | 137.70 | 138.10 | 137.37 | -1.35% | 8,600,026 |
| Jan 13, 2026 | 141.40 | 143.00 | 138.25 | 139.99 | 139.25 | -1.07% | 15,616,130 |
| Jan 12, 2026 | 139.99 | 142.48 | 137.46 | 141.50 | 140.75 | 3.58% | 50,046,560 |
| Jan 9, 2026 | 141.00 | 141.64 | 135.60 | 136.61 | 135.89 | -3.24% | 15,649,670 |
| Jan 8, 2026 | 146.30 | 146.90 | 140.50 | 141.18 | 140.44 | -3.32% | 10,554,450 |
| Jan 7, 2026 | 143.70 | 146.30 | 142.85 | 146.03 | 145.26 | 1.73% | 9,089,693 |
| Jan 6, 2026 | 144.59 | 146.02 | 142.33 | 143.55 | 142.79 | -0.71% | 8,695,194 |
| Jan 5, 2026 | 147.50 | 149.48 | 143.64 | 144.57 | 143.81 | -1.41% | 12,236,300 |
| Jan 2, 2026 | 140.05 | 147.60 | 140.05 | 146.64 | 145.87 | 5.22% | 28,577,860 |
| Jan 1, 2026 | 141.00 | 142.30 | 138.74 | 139.36 | 138.62 | -0.39% | 8,273,710 |
| Dec 31, 2025 | 136.86 | 141.25 | 136.85 | 139.90 | 139.16 | 2.22% | 7,422,921 |
| Dec 30, 2025 | 138.69 | 138.69 | 135.62 | 136.86 | 136.14 | -1.33% | 6,007,412 |
| Dec 29, 2025 | 141.99 | 142.75 | 138.10 | 138.71 | 137.98 | -1.62% | 7,619,648 |
| Dec 26, 2025 | 137.76 | 143.30 | 137.21 | 140.99 | 140.25 | 2.09% | 22,038,440 |
| Dec 24, 2025 | 139.00 | 139.95 | 137.55 | 138.10 | 137.37 | -0.45% | 5,479,430 |
| Dec 23, 2025 | 136.20 | 141.10 | 135.38 | 138.73 | 138.00 | 2.26% | 13,763,140 |
| Dec 22, 2025 | 134.00 | 136.41 | 133.77 | 135.67 | 134.95 | 1.86% | 5,217,248 |
| Dec 19, 2025 | 132.00 | 133.42 | 131.05 | 133.19 | 132.49 | 1.35% | 4,037,139 |
| Dec 18, 2025 | 131.30 | 132.60 | 129.58 | 131.42 | 130.73 | -0.01% | 4,469,203 |
| Dec 17, 2025 | 133.50 | 134.21 | 131.00 | 131.43 | 130.74 | -1.82% | 4,043,309 |
| Dec 16, 2025 | 135.46 | 135.50 | 133.25 | 133.87 | 133.16 | -1.17% | 2,540,425 |
| Dec 15, 2025 | 136.16 | 136.16 | 134.50 | 135.46 | 134.75 | -0.53% | 2,980,237 |
| Dec 12, 2025 | 135.00 | 136.64 | 134.50 | 136.18 | 135.46 | 1.26% | 3,598,713 |
| Dec 11, 2025 | 133.02 | 134.91 | 132.25 | 134.48 | 133.77 | 1.10% | 4,341,676 |
| Dec 10, 2025 | 135.00 | 136.33 | 132.00 | 133.02 | 132.32 | -1.07% | 5,960,605 |
| Dec 9, 2025 | 131.00 | 134.98 | 129.11 | 134.46 | 133.75 | 2.48% | 10,090,650 |
| Dec 8, 2025 | 133.69 | 134.75 | 129.78 | 131.21 | 130.52 | -1.64% | 9,036,262 |
| Dec 5, 2025 | 136.75 | 137.29 | 132.00 | 133.40 | 132.70 | -2.45% | 11,660,470 |
| Dec 4, 2025 | 137.00 | 138.80 | 136.30 | 136.75 | 136.03 | -0.07% | 4,460,457 |
| Dec 3, 2025 | 140.24 | 140.95 | 136.20 | 136.84 | 136.12 | -2.38% | 6,328,520 |
| Dec 2, 2025 | 142.01 | 142.39 | 139.61 | 140.18 | 139.44 | -1.61% | 5,527,876 |