Ind Renewable Energy Limited (BOM:536709)
India · Delayed Price · Currency is INR 14.11
-0.02 (-0.14%)
At close: Sep 10, 2025
Ind Renewable Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 13.64 | 14.34 | 13.64 | 13.94 | 13.94 | -1.27% | 28,052 |
| Sep 11, 2025 | 14.25 | 15.00 | 14.05 | 14.12 | 14.12 | 0.07% | 14,911 |
| Sep 10, 2025 | 15.49 | 15.49 | 13.61 | 14.11 | 14.11 | -0.14% | 38,494 |
| Sep 9, 2025 | 14.00 | 14.40 | 13.07 | 14.13 | 14.13 | 2.47% | 51,592 |
| Sep 8, 2025 | 13.55 | 14.20 | 13.55 | 13.79 | 13.79 | 0.36% | 13,551 |
| Sep 5, 2025 | 13.51 | 14.25 | 13.51 | 13.74 | 13.74 | 0.51% | 22,400 |
| Sep 4, 2025 | 13.70 | 14.24 | 13.50 | 13.67 | 13.67 | 1.03% | 42,879 |
| Sep 3, 2025 | 13.87 | 13.87 | 13.22 | 13.53 | 13.53 | -1.24% | 19,252 |
| Sep 2, 2025 | 13.49 | 13.87 | 13.45 | 13.70 | 13.70 | 1.11% | 6,824 |
| Sep 1, 2025 | 13.85 | 14.46 | 13.07 | 13.55 | 13.55 | -2.17% | 36,826 |
| Aug 29, 2025 | 14.30 | 14.30 | 13.16 | 13.85 | 13.85 | 0.44% | 33,752 |
| Aug 28, 2025 | 13.85 | 14.35 | 13.00 | 13.79 | 13.79 | 0.44% | 22,409 |
| Aug 26, 2025 | 13.89 | 14.00 | 12.52 | 13.73 | 13.73 | 1.48% | 29,373 |
| Aug 25, 2025 | 13.25 | 13.95 | 13.21 | 13.53 | 13.53 | 0.07% | 15,174 |
| Aug 22, 2025 | 13.84 | 14.00 | 13.25 | 13.52 | 13.52 | 0.15% | 14,618 |
| Aug 21, 2025 | 13.56 | 14.38 | 13.40 | 13.50 | 13.50 | -2.95% | 33,031 |
| Aug 20, 2025 | 14.74 | 14.74 | 13.50 | 13.91 | 13.91 | -1.14% | 24,934 |
| Aug 19, 2025 | 14.35 | 15.00 | 13.20 | 14.07 | 14.07 | 0.21% | 21,944 |
| Aug 18, 2025 | 14.11 | 14.78 | 14.00 | 14.04 | 14.04 | -1.68% | 24,062 |
| Aug 14, 2025 | 14.00 | 14.60 | 14.00 | 14.28 | 14.28 | 2.73% | 18,910 |
| Aug 13, 2025 | 14.50 | 15.89 | 13.20 | 13.90 | 13.90 | -5.63% | 29,538 |
| Aug 12, 2025 | 14.20 | 16.70 | 13.94 | 14.73 | 14.73 | 4.10% | 55,803 |
| Aug 11, 2025 | 14.58 | 14.58 | 13.90 | 14.15 | 14.15 | -0.56% | 16,452 |
| Aug 8, 2025 | 14.50 | 14.50 | 14.00 | 14.23 | 14.23 | 0.57% | 30,058 |
| Aug 7, 2025 | 14.13 | 14.50 | 14.13 | 14.15 | 14.15 | 0.14% | 15,237 |
| Aug 6, 2025 | 14.20 | 14.25 | 13.67 | 14.13 | 14.13 | 0.50% | 25,423 |
| Aug 5, 2025 | 14.29 | 14.78 | 13.85 | 14.06 | 14.06 | -1.61% | 26,511 |
| Aug 4, 2025 | 14.50 | 15.19 | 13.75 | 14.29 | 14.29 | 0.35% | 29,917 |
| Aug 1, 2025 | 13.81 | 14.95 | 13.81 | 14.24 | 14.24 | -0.28% | 26,333 |
| Jul 31, 2025 | 13.70 | 14.75 | 13.70 | 14.28 | 14.28 | -0.49% | 29,274 |
| Jul 30, 2025 | 14.99 | 14.99 | 14.10 | 14.35 | 14.35 | -0.55% | 31,072 |
| Jul 29, 2025 | 14.15 | 14.50 | 13.64 | 14.43 | 14.43 | 3.52% | 19,929 |
| Jul 28, 2025 | 14.99 | 14.99 | 13.33 | 13.94 | 13.94 | -2.31% | 103,473 |
| Jul 25, 2025 | 14.10 | 14.90 | 13.91 | 14.27 | 14.27 | -2.79% | 89,498 |
| Jul 24, 2025 | 16.70 | 16.70 | 14.11 | 14.68 | 14.68 | -6.32% | 430,479 |
| Jul 23, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 9.96% | 172,875 |
| Jul 22, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 9.95% | 195,823 |
| Jul 21, 2025 | 12.90 | 13.22 | 12.22 | 12.96 | 12.96 | 3.10% | 36,753 |
| Jul 18, 2025 | 12.65 | 12.98 | 12.45 | 12.57 | 12.57 | -2.63% | 25,537 |
| Jul 17, 2025 | 12.99 | 12.99 | 12.69 | 12.91 | 12.91 | 0.86% | 16,615 |
| Jul 16, 2025 | 12.55 | 12.94 | 12.55 | 12.80 | 12.80 | 0.16% | 19,741 |
| Jul 15, 2025 | 12.74 | 13.00 | 12.51 | 12.78 | 12.78 | 0.31% | 22,501 |
| Jul 14, 2025 | 12.94 | 13.20 | 12.17 | 12.74 | 12.74 | -1.62% | 61,508 |
| Jul 11, 2025 | 13.10 | 13.10 | 12.57 | 12.95 | 12.95 | -0.77% | 24,767 |
| Jul 10, 2025 | 12.83 | 13.23 | 12.66 | 13.05 | 13.05 | -0.15% | 17,981 |
| Jul 9, 2025 | 13.01 | 13.69 | 12.90 | 13.07 | 13.07 | -1.36% | 31,715 |
| Jul 8, 2025 | 13.62 | 13.62 | 12.86 | 13.25 | 13.25 | 0.38% | 13,037 |
| Jul 7, 2025 | 13.10 | 13.75 | 13.10 | 13.20 | 13.20 | -1.71% | 48,053 |
| Jul 4, 2025 | 14.00 | 14.00 | 13.22 | 13.43 | 13.43 | -1.61% | 26,931 |
| Jul 3, 2025 | 13.86 | 13.86 | 12.55 | 13.65 | 13.65 | 0.44% | 127,402 |