Ind Renewable Energy Limited (BOM:536709)
India · Delayed Price · Currency is INR 10.78
-0.52 (-4.60%)
At close: Jun 8, 2026
Ind Renewable Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 11.39 | 11.39 | 10.75 | 10.78 | 10.78 | -4.60% | 15,417 |
| Jun 5, 2026 | 10.76 | 11.49 | 10.76 | 11.30 | 11.30 | -0.09% | 18,293 |
| Jun 4, 2026 | 10.99 | 11.33 | 10.60 | 11.31 | 11.31 | 4.72% | 20,078 |
| Jun 3, 2026 | 11.22 | 11.22 | 10.45 | 10.80 | 10.80 | -1.82% | 4,826 |
| Jun 2, 2026 | 11.17 | 11.20 | 10.98 | 11.00 | 11.00 | 2.33% | 5,894 |
| Jun 1, 2026 | 11.00 | 11.49 | 10.66 | 10.75 | 10.75 | -4.10% | 17,623 |
| May 29, 2026 | 11.53 | 11.53 | 11.00 | 11.21 | 11.21 | -2.78% | 17,394 |
| May 27, 2026 | 11.19 | 11.75 | 10.65 | 11.53 | 11.53 | 2.95% | 36,422 |
| May 26, 2026 | 11.10 | 11.23 | 10.55 | 11.20 | 11.20 | 4.67% | 20,912 |
| May 25, 2026 | 10.53 | 11.49 | 10.53 | 10.70 | 10.70 | -3.34% | 12,144 |
| May 22, 2026 | 10.97 | 11.18 | 10.41 | 11.07 | 11.07 | 2.98% | 8,260 |
| May 21, 2026 | 11.00 | 11.00 | 10.75 | 10.75 | 10.75 | 0.37% | 2,528 |
| May 20, 2026 | 11.27 | 11.27 | 10.65 | 10.71 | 10.71 | -2.28% | 3,541 |
| May 19, 2026 | 10.71 | 11.09 | 10.65 | 10.96 | 10.96 | 0.74% | 7,399 |
| May 18, 2026 | 11.00 | 11.40 | 10.60 | 10.88 | 10.88 | -1.09% | 10,435 |
| May 15, 2026 | 11.00 | 11.30 | 10.67 | 11.00 | 11.00 | -0.18% | 11,583 |
| May 14, 2026 | 10.92 | 11.30 | 10.50 | 11.02 | 11.02 | 0.92% | 15,233 |
| May 13, 2026 | 11.29 | 11.40 | 10.61 | 10.92 | 10.92 | -0.73% | 55,534 |
| May 12, 2026 | 10.48 | 11.34 | 10.48 | 11.00 | 11.00 | -0.18% | 5,343 |
| May 11, 2026 | 11.00 | 11.39 | 10.70 | 11.02 | 11.02 | -1.69% | 7,425 |
| May 8, 2026 | 10.61 | 11.39 | 10.61 | 11.21 | 11.21 | 0.45% | 21,409 |
| May 7, 2026 | 10.95 | 11.44 | 10.73 | 11.16 | 11.16 | -0.45% | 17,460 |
| May 6, 2026 | 10.96 | 11.44 | 10.60 | 11.21 | 11.21 | 1.17% | 10,022 |
| May 5, 2026 | 11.69 | 11.69 | 10.70 | 11.08 | 11.08 | -1.16% | 10,901 |
| May 4, 2026 | 11.78 | 11.78 | 11.20 | 11.21 | 11.21 | -4.84% | 18,807 |
| Apr 30, 2026 | 12.49 | 12.49 | 11.78 | 11.78 | 11.78 | -4.92% | 5,609 |
| Apr 29, 2026 | 11.71 | 12.49 | 11.54 | 12.39 | 12.39 | 2.06% | 33,929 |
| Apr 28, 2026 | 12.48 | 12.48 | 11.90 | 12.14 | 12.14 | 1.08% | 7,369 |
| Apr 27, 2026 | 12.50 | 12.50 | 11.90 | 12.01 | 12.01 | -0.66% | 16,310 |
| Apr 24, 2026 | 12.00 | 12.09 | 11.75 | 12.09 | 12.09 | 0.75% | 12,918 |
| Apr 23, 2026 | 11.40 | 12.10 | 11.40 | 12.00 | 12.00 | - | 13,818 |
| Apr 22, 2026 | 11.75 | 12.22 | 11.52 | 12.00 | 12.00 | 2.13% | 11,908 |
| 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 |