Ind Renewable Energy Limited (BOM:536709)
India · Delayed Price · Currency is INR 14.00
+0.07 (0.50%)
At close: Oct 6, 2026
Ind Renewable Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 13.93 | 14.28 | 13.35 | 14.00 | 14.00 | 0.50% | 12,862 |
| Oct 5, 2026 | 14.28 | 14.40 | 13.22 | 13.93 | 13.93 | 0.14% | 61,461 |
| Oct 1, 2026 | 14.35 | 14.35 | 13.91 | 13.91 | 13.91 | -4.99% | 10,614 |
| Sep 30, 2026 | 14.46 | 14.85 | 13.81 | 14.64 | 14.64 | 0.76% | 14,390 |
| Sep 29, 2026 | 13.95 | 14.65 | 13.72 | 14.53 | 14.53 | 1.54% | 9,868 |
| Sep 28, 2026 | 13.55 | 14.73 | 13.55 | 14.31 | 14.31 | 0.63% | 28,587 |
| Sep 25, 2026 | 15.38 | 15.38 | 14.20 | 14.22 | 14.22 | -4.56% | 13,376 |
| Sep 24, 2026 | 14.74 | 14.99 | 13.86 | 14.90 | 14.90 | 3.11% | 69,662 |
| Sep 23, 2026 | 14.01 | 14.87 | 14.01 | 14.45 | 14.45 | -1.70% | 10,413 |
| Sep 22, 2026 | 14.50 | 15.00 | 14.09 | 14.70 | 14.70 | -0.68% | 12,343 |
| Sep 21, 2026 | 14.80 | 15.00 | 14.14 | 14.80 | 14.80 | -0.54% | 19,108 |
| Sep 18, 2026 | 15.00 | 15.15 | 14.15 | 14.88 | 14.88 | -0.07% | 44,574 |
| Sep 17, 2026 | 14.38 | 15.19 | 14.25 | 14.89 | 14.89 | 1.50% | 25,383 |
| Sep 16, 2026 | 14.74 | 14.74 | 14.01 | 14.67 | 14.67 | -0.47% | 35,361 |
| Sep 15, 2026 | 14.50 | 14.80 | 13.82 | 14.74 | 14.74 | 1.87% | 25,168 |
| Sep 11, 2026 | 14.21 | 14.84 | 14.21 | 14.47 | 14.47 | -3.02% | 6,169 |
| Sep 10, 2026 | 14.46 | 15.00 | 14.35 | 14.92 | 14.92 | 1.08% | 41,531 |
| Sep 9, 2026 | 14.20 | 14.89 | 14.20 | 14.76 | 14.76 | -0.87% | 8,863 |
| Sep 8, 2026 | 14.70 | 15.00 | 14.41 | 14.89 | 14.89 | -0.73% | 13,351 |
| Sep 7, 2026 | 14.05 | 15.25 | 13.89 | 15.00 | 15.00 | 3.02% | 81,544 |
| Sep 4, 2026 | 15.00 | 15.00 | 14.55 | 14.56 | 14.56 | -2.93% | 2,843 |
| Sep 3, 2026 | 15.40 | 15.40 | 14.52 | 15.00 | 15.00 | - | 33,857 |
| Sep 2, 2026 | 15.17 | 15.29 | 14.55 | 15.00 | 15.00 | 0.87% | 22,430 |
| Sep 1, 2026 | 14.40 | 15.30 | 14.40 | 14.87 | 14.87 | -1.59% | 25,239 |
| Aug 31, 2026 | 15.49 | 15.49 | 14.51 | 15.11 | 15.11 | -0.07% | 26,520 |
| Aug 28, 2026 | 14.93 | 15.15 | 14.93 | 15.12 | 15.12 | 0.80% | 47,876 |
| Aug 27, 2026 | 15.59 | 15.59 | 14.30 | 15.00 | 15.00 | - | 52,681 |
| Aug 26, 2026 | 15.65 | 15.65 | 14.60 | 15.00 | 15.00 | - | 29,287 |
| Aug 25, 2026 | 14.70 | 15.25 | 14.70 | 15.00 | 15.00 | - | 18,466 |
| Aug 24, 2026 | 14.50 | 15.50 | 14.50 | 15.00 | 15.00 | - | 28,944 |
| Aug 21, 2026 | 15.00 | 15.02 | 14.30 | 15.00 | 15.00 | - | 15,618 |
| Aug 20, 2026 | 15.00 | 15.30 | 14.75 | 15.00 | 15.00 | -0.13% | 23,796 |
| Aug 19, 2026 | 15.25 | 15.25 | 14.80 | 15.02 | 15.02 | -0.53% | 4,870 |
| Aug 18, 2026 | 15.40 | 15.40 | 14.85 | 15.10 | 15.10 | 0.60% | 81,963 |
| Aug 17, 2026 | 14.70 | 15.50 | 14.70 | 15.01 | 15.01 | 0.07% | 71,919 |
| Aug 14, 2026 | 14.27 | 15.10 | 14.27 | 15.00 | 15.00 | -0.13% | 80,285 |
| Aug 13, 2026 | 14.50 | 15.18 | 14.50 | 15.02 | 15.02 | 3.59% | 37,486 |
| Aug 12, 2026 | 14.90 | 14.95 | 14.50 | 14.50 | 14.50 | -3.01% | 29,260 |
| Aug 11, 2026 | 14.03 | 15.05 | 13.75 | 14.95 | 14.95 | 3.89% | 136,163 |
| Aug 10, 2026 | 14.49 | 15.10 | 14.25 | 14.39 | 14.39 | - | 79,847 |
| Aug 7, 2026 | 14.49 | 14.49 | 14.25 | 14.39 | 14.39 | 0.49% | 12,277 |
| Aug 6, 2026 | 14.31 | 14.49 | 13.80 | 14.32 | 14.32 | 0.07% | 25,782 |
| Aug 5, 2026 | 14.50 | 14.60 | 14.25 | 14.31 | 14.31 | 0.07% | 78,718 |
| Aug 4, 2026 | 13.40 | 14.35 | 13.40 | 14.30 | 14.30 | 1.42% | 57,711 |
| Aug 3, 2026 | 14.36 | 14.36 | 14.10 | 14.10 | 14.10 | 0.36% | 41,705 |
| Jul 31, 2026 | 14.16 | 14.16 | 14.00 | 14.05 | 14.05 | -0.28% | 46,900 |
| Jul 30, 2026 | 14.00 | 14.69 | 14.00 | 14.09 | 14.09 | 0.14% | 83,125 |
| Jul 29, 2026 | 13.25 | 14.10 | 13.25 | 14.07 | 14.07 | 3.53% | 50,804 |
| Jul 28, 2026 | 13.00 | 13.65 | 13.00 | 13.59 | 13.59 | 4.54% | 37,544 |
| Jul 27, 2026 | 13.01 | 13.25 | 12.56 | 13.00 | 13.00 | -0.08% | 5,112 |