Ind Renewable Energy Limited (BOM:536709)
India · Delayed Price · Currency is INR 15.00
0.00 (0.00%)
At close: Aug 21, 2026
Ind Renewable Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 12.56 | 13.26 | 12.56 | 13.01 | 13.01 | -1.59% | 4,851 |
| Jul 23, 2026 | 13.35 | 13.35 | 13.00 | 13.22 | 13.22 | 0.99% | 16,190 |
| Jul 22, 2026 | 13.26 | 13.26 | 12.99 | 13.09 | 13.09 | 0.69% | 25,151 |
| Jul 21, 2026 | 13.12 | 13.25 | 12.85 | 13.00 | 13.00 | -0.91% | 39,250 |
| Jul 20, 2026 | 12.50 | 13.22 | 12.50 | 13.12 | 13.12 | 4.13% | 58,159 |
| Jul 17, 2026 | 12.55 | 12.79 | 12.01 | 12.60 | 12.60 | 0.32% | 86,138 |
| Jul 16, 2026 | 11.87 | 12.60 | 11.87 | 12.56 | 12.56 | 4.67% | 19,584 |
| Jul 15, 2026 | 12.32 | 12.32 | 12.00 | 12.00 | 12.00 | -1.23% | 15,511 |
| Jul 14, 2026 | 11.61 | 12.28 | 11.61 | 12.15 | 12.15 | 0.91% | 12,415 |
| Jul 13, 2026 | 11.54 | 12.13 | 11.53 | 12.04 | 12.04 | -0.74% | 14,337 |
| Jul 10, 2026 | 12.54 | 12.54 | 12.05 | 12.13 | 12.13 | -3.27% | 9,750 |
| Jul 9, 2026 | 12.28 | 12.87 | 11.71 | 12.54 | 12.54 | 2.12% | 32,619 |
| Jul 8, 2026 | 12.36 | 12.36 | 11.25 | 12.28 | 12.28 | 3.98% | 36,160 |
| Jul 7, 2026 | 11.81 | 12.40 | 11.23 | 11.81 | 11.81 | - | 29,981 |
| Jul 6, 2026 | 11.86 | 11.86 | 11.20 | 11.81 | 11.81 | 4.51% | 20,553 |
| Jul 3, 2026 | 11.60 | 11.80 | 11.20 | 11.30 | 11.30 | -3.58% | 10,683 |
| Jul 2, 2026 | 11.47 | 12.18 | 11.25 | 11.72 | 11.72 | 1.03% | 33,383 |
| Jul 1, 2026 | 11.17 | 11.70 | 11.00 | 11.60 | 11.60 | 1.75% | 30,930 |
| Jun 30, 2026 | 10.80 | 11.40 | 10.36 | 11.40 | 11.40 | 4.59% | 52,980 |
| Jun 29, 2026 | 10.84 | 11.48 | 10.84 | 10.90 | 10.90 | -4.39% | 2,206 |
| Jun 25, 2026 | 11.50 | 11.50 | 10.89 | 11.40 | 11.40 | -0.52% | 24,380 |
| Jun 24, 2026 | 10.80 | 11.50 | 10.65 | 11.46 | 11.46 | 4.18% | 26,893 |
| Jun 23, 2026 | 11.22 | 11.22 | 10.61 | 11.00 | 11.00 | - | 17,050 |
| Jun 22, 2026 | 11.04 | 11.05 | 10.44 | 11.00 | 11.00 | 1.76% | 8,263 |
| Jun 19, 2026 | 11.39 | 11.39 | 10.80 | 10.81 | 10.81 | -1.01% | 34,918 |
| Jun 18, 2026 | 10.55 | 11.00 | 10.45 | 10.92 | 10.92 | 3.61% | 37,823 |
| Jun 17, 2026 | 10.06 | 10.74 | 10.06 | 10.54 | 10.54 | -0.19% | 6,545 |
| Jun 16, 2026 | 10.79 | 10.79 | 9.82 | 10.56 | 10.56 | 2.42% | 35,884 |
| Jun 15, 2026 | 11.02 | 11.10 | 10.21 | 10.31 | 10.31 | -3.19% | 43,045 |
| Jun 12, 2026 | 10.39 | 10.98 | 10.39 | 10.65 | 10.65 | 0.47% | 6,741 |