Ind Renewable Energy Limited (BOM:536709)
India · Delayed Price · Currency is INR 11.79
-0.11 (-0.92%)
At close: Feb 12, 2026
Ind Renewable Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 11.96 | 12.10 | 11.41 | 11.50 | 11.50 | -2.46% | 32,165 |
| Feb 12, 2026 | 11.66 | 12.30 | 11.34 | 11.79 | 11.79 | -0.92% | 31,438 |
| Feb 11, 2026 | 11.52 | 12.39 | 11.52 | 11.90 | 11.90 | 0.08% | 6,742 |
| Feb 10, 2026 | 10.85 | 11.94 | 10.85 | 11.89 | 11.89 | 4.48% | 19,414 |
| Feb 9, 2026 | 12.20 | 12.20 | 11.31 | 11.38 | 11.38 | -3.56% | 1,559 |
| Feb 6, 2026 | 11.93 | 11.93 | 11.20 | 11.80 | 11.80 | 1.72% | 8,615 |
| Feb 5, 2026 | 11.60 | 11.93 | 11.60 | 11.60 | 11.60 | 2.02% | 19,188 |
| Feb 4, 2026 | 11.36 | 11.37 | 11.30 | 11.37 | 11.37 | 4.99% | 35,884 |
| Feb 3, 2026 | 10.81 | 11.52 | 10.50 | 10.83 | 10.83 | -1.81% | 16,063 |
| Feb 2, 2026 | 11.21 | 11.29 | 10.68 | 11.03 | 11.03 | -1.87% | 20,459 |
| Feb 1, 2026 | 12.00 | 12.00 | 11.21 | 11.24 | 11.24 | -4.66% | 16,000 |
| Jan 30, 2026 | 11.54 | 12.00 | 11.18 | 11.79 | 11.79 | 2.17% | 26,262 |
| Jan 29, 2026 | 11.43 | 11.79 | 10.85 | 11.54 | 11.54 | 2.76% | 29,116 |
| Jan 28, 2026 | 10.84 | 11.30 | 10.84 | 11.23 | 11.23 | 3.12% | 35,184 |
| Jan 27, 2026 | 10.20 | 10.96 | 10.20 | 10.89 | 10.89 | 4.31% | 22,347 |
| Jan 23, 2026 | 10.99 | 10.99 | 10.33 | 10.44 | 10.44 | -3.69% | 10,842 |
| Jan 22, 2026 | 11.25 | 11.50 | 10.64 | 10.84 | 10.84 | -3.21% | 28,643 |
| Jan 21, 2026 | 11.05 | 11.68 | 10.96 | 11.20 | 11.20 | -2.69% | 42,004 |
| Jan 20, 2026 | 11.28 | 11.88 | 11.05 | 11.51 | 11.51 | 0.96% | 14,127 |
| Jan 19, 2026 | 11.87 | 11.87 | 11.30 | 11.40 | 11.40 | -3.96% | 2,881 |
| Jan 16, 2026 | 11.20 | 11.92 | 11.10 | 11.87 | 11.87 | 4.49% | 24,980 |
| Jan 14, 2026 | 12.00 | 12.00 | 11.02 | 11.36 | 11.36 | -1.22% | 6,119 |
| Jan 13, 2026 | 11.76 | 11.84 | 11.21 | 11.50 | 11.50 | 1.95% | 12,870 |
| Jan 12, 2026 | 11.73 | 12.07 | 11.01 | 11.28 | 11.28 | -1.91% | 13,098 |
| Jan 9, 2026 | 11.31 | 11.85 | 11.00 | 11.50 | 11.50 | -0.35% | 6,385 |
| Jan 8, 2026 | 12.23 | 12.23 | 11.51 | 11.54 | 11.54 | -1.62% | 13,051 |
| Jan 7, 2026 | 12.35 | 12.35 | 11.64 | 11.73 | 11.73 | -2.98% | 8,031 |
| Jan 6, 2026 | 11.51 | 12.39 | 11.51 | 12.09 | 12.09 | 0.75% | 11,826 |
| Jan 5, 2026 | 11.43 | 12.62 | 11.42 | 12.00 | 12.00 | -0.17% | 15,829 |
| Jan 2, 2026 | 11.73 | 12.04 | 11.31 | 12.02 | 12.02 | 4.80% | 20,632 |
| Jan 1, 2026 | 11.68 | 11.80 | 11.22 | 11.47 | 11.47 | 2.05% | 10,127 |
| Dec 31, 2025 | 11.60 | 11.83 | 11.16 | 11.24 | 11.24 | -1.92% | 9,004 |
| Dec 30, 2025 | 11.15 | 11.76 | 11.15 | 11.46 | 11.46 | 1.60% | 2,871 |
| Dec 29, 2025 | 11.20 | 11.99 | 11.19 | 11.28 | 11.28 | -4.16% | 14,837 |
| Dec 26, 2025 | 11.72 | 12.34 | 11.72 | 11.77 | 11.77 | -1.59% | 6,794 |
| Dec 24, 2025 | 11.86 | 12.38 | 11.80 | 11.96 | 11.96 | 0.59% | 18,444 |
| Dec 23, 2025 | 11.80 | 12.32 | 11.64 | 11.89 | 11.89 | 0.08% | 4,515 |
| Dec 22, 2025 | 12.00 | 12.20 | 11.48 | 11.88 | 11.88 | -1.08% | 33,009 |
| Dec 19, 2025 | 12.45 | 12.45 | 11.83 | 12.01 | 12.01 | -0.91% | 11,973 |
| Dec 18, 2025 | 11.58 | 12.20 | 11.58 | 12.12 | 12.12 | 1.08% | 11,199 |
| Dec 17, 2025 | 12.19 | 12.50 | 11.93 | 11.99 | 11.99 | -1.64% | 19,201 |
| Dec 16, 2025 | 12.30 | 12.30 | 11.81 | 12.19 | 12.19 | 2.78% | 51,671 |
| Dec 15, 2025 | 11.80 | 12.40 | 11.80 | 11.86 | 11.86 | -1.33% | 29,199 |
| Dec 12, 2025 | 12.11 | 12.40 | 11.82 | 12.02 | 12.02 | -0.58% | 10,264 |
| Dec 11, 2025 | 11.81 | 12.53 | 11.81 | 12.09 | 12.09 | -2.58% | 15,535 |
| Dec 10, 2025 | 12.50 | 12.50 | 12.10 | 12.41 | 12.41 | 1.31% | 12,393 |
| Dec 9, 2025 | 11.76 | 12.50 | 11.76 | 12.25 | 12.25 | -1.05% | 24,345 |
| Dec 8, 2025 | 12.60 | 12.60 | 11.81 | 12.38 | 12.38 | -0.40% | 31,732 |
| Dec 5, 2025 | 12.80 | 12.80 | 11.30 | 12.43 | 12.43 | 2.73% | 73,683 |
| Dec 4, 2025 | 12.10 | 12.61 | 11.33 | 12.10 | 12.10 | 2.02% | 45,219 |