Ind Renewable Energy Limited (BOM:536709)
India · Delayed Price · Currency is INR 11.75
+0.21 (1.82%)
At close: Apr 21, 2026
Ind Renewable Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 11.54 | 11.90 | 11.37 | 11.75 | 11.75 | 1.82% | 7,009 |
| Apr 20, 2026 | 11.80 | 12.35 | 11.37 | 11.54 | 11.54 | -2.20% | 13,312 |
| Apr 17, 2026 | 11.59 | 12.00 | 11.59 | 11.80 | 11.80 | -3.28% | 9,897 |
| Apr 16, 2026 | 12.20 | 12.60 | 11.78 | 12.20 | 12.20 | -0.33% | 1,624 |
| Apr 15, 2026 | 12.63 | 12.63 | 11.75 | 12.24 | 12.24 | 1.58% | 39,233 |
| Apr 13, 2026 | 11.75 | 12.10 | 11.23 | 12.05 | 12.05 | 2.55% | 7,342 |
| Apr 10, 2026 | 12.00 | 12.22 | 11.12 | 11.75 | 11.75 | 0.51% | 13,399 |
| Apr 9, 2026 | 11.72 | 12.00 | 11.55 | 11.69 | 11.69 | 1.74% | 4,620 |
| Apr 8, 2026 | 11.10 | 11.50 | 11.00 | 11.49 | 11.49 | 3.51% | 26,610 |
| Apr 7, 2026 | 11.21 | 11.41 | 10.71 | 11.10 | 11.10 | -0.98% | 6,117 |
| Apr 6, 2026 | 11.00 | 11.21 | 10.98 | 11.21 | 11.21 | 2.09% | 7,946 |
| Apr 2, 2026 | 10.50 | 11.00 | 10.04 | 10.98 | 10.98 | 4.57% | 16,872 |
| Apr 1, 2026 | 10.50 | 10.50 | 10.20 | 10.50 | 10.50 | 5.00% | 3,755 |
| Mar 30, 2026 | 10.00 | 10.29 | 10.00 | 10.00 | 10.00 | -1.09% | 15,348 |
| Mar 27, 2026 | 10.30 | 10.55 | 9.90 | 10.11 | 10.11 | -1.84% | 29,862 |
| Mar 25, 2026 | 10.97 | 10.97 | 10.03 | 10.30 | 10.30 | -1.44% | 9,510 |
| Mar 24, 2026 | 10.35 | 10.86 | 10.35 | 10.45 | 10.45 | 0.97% | 13,114 |
| Mar 23, 2026 | 10.45 | 10.95 | 9.93 | 10.35 | 10.35 | -0.96% | 48,044 |
| Mar 20, 2026 | 10.70 | 10.70 | 9.86 | 10.45 | 10.45 | 1.95% | 32,231 |
| Mar 19, 2026 | 10.39 | 10.39 | 9.73 | 10.25 | 10.25 | 3.22% | 22,630 |
| Mar 18, 2026 | 10.50 | 10.68 | 9.72 | 9.93 | 9.93 | -2.93% | 16,766 |
| Mar 17, 2026 | 10.13 | 11.18 | 10.13 | 10.23 | 10.23 | -3.94% | 14,603 |
| Mar 16, 2026 | 10.98 | 10.98 | 10.64 | 10.65 | 10.65 | -4.91% | 8,047 |
| Mar 13, 2026 | 10.80 | 11.48 | 10.51 | 11.20 | 11.20 | 2.38% | 8,004 |
| Mar 12, 2026 | 11.00 | 11.30 | 10.80 | 10.94 | 10.94 | -1.44% | 2,441 |
| Mar 11, 2026 | 11.40 | 11.40 | 10.91 | 11.10 | 11.10 | -3.31% | 3,269 |
| Mar 10, 2026 | 10.78 | 11.55 | 10.61 | 11.48 | 11.48 | 4.36% | 11,963 |
| Mar 9, 2026 | 11.55 | 11.55 | 10.92 | 11.00 | 11.00 | - | 3,661 |
| Mar 6, 2026 | 10.90 | 11.40 | 10.90 | 11.00 | 11.00 | - | 9,198 |
| Mar 5, 2026 | 10.95 | 11.47 | 10.90 | 11.00 | 11.00 | 0.64% | 6,452 |
| Mar 4, 2026 | 11.73 | 11.73 | 10.93 | 10.93 | 10.93 | -4.96% | 3,313 |
| Mar 2, 2026 | 12.20 | 12.20 | 11.40 | 11.50 | 11.50 | -3.60% | 10,170 |
| Feb 27, 2026 | 11.70 | 12.20 | 11.70 | 11.93 | 11.93 | -1.65% | 18,350 |
| Feb 26, 2026 | 11.79 | 12.20 | 11.68 | 12.13 | 12.13 | 2.02% | 17,094 |
| Feb 25, 2026 | 12.20 | 12.20 | 11.53 | 11.89 | 11.89 | 1.11% | 2,498 |
| Feb 24, 2026 | 11.66 | 12.20 | 11.50 | 11.76 | 11.76 | -1.18% | 4,173 |
| Feb 23, 2026 | 11.75 | 12.25 | 11.52 | 11.90 | 11.90 | 1.28% | 12,769 |
| Feb 20, 2026 | 12.00 | 12.24 | 11.40 | 11.75 | 11.75 | -1.76% | 6,195 |
| Feb 19, 2026 | 11.80 | 12.30 | 11.45 | 11.96 | 11.96 | 1.27% | 13,113 |
| Feb 18, 2026 | 11.97 | 12.20 | 11.40 | 11.81 | 11.81 | -1.34% | 22,735 |
| Feb 17, 2026 | 12.20 | 12.20 | 11.08 | 11.97 | 11.97 | 2.75% | 26,298 |
| Feb 16, 2026 | 11.50 | 12.00 | 11.50 | 11.65 | 11.65 | 1.30% | 14,752 |
| 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 |