Indian Renewable Energy Development Agency Limited (BOM:544026)
India · Delayed Price · Currency is INR 109.20
-5.10 (-4.46%)
At close: Mar 30, 2026
BOM:544026 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 113.25 | 114.20 | 108.70 | 109.20 | 109.20 | -4.46% | 1,220,708 |
| Mar 27, 2026 | 118.65 | 118.90 | 114.00 | 114.30 | 114.30 | -4.11% | 1,314,662 |
| Mar 25, 2026 | 114.95 | 120.10 | 114.95 | 119.20 | 119.20 | 4.20% | 1,299,662 |
| Mar 24, 2026 | 114.05 | 115.20 | 111.75 | 114.40 | 114.40 | 3.53% | 487,624 |
| Mar 23, 2026 | 114.85 | 115.05 | 110.00 | 110.50 | 110.50 | -5.11% | 1,370,145 |
| Mar 20, 2026 | 117.60 | 120.50 | 115.55 | 116.45 | 116.45 | -0.09% | 471,348 |
| Mar 19, 2026 | 116.20 | 117.70 | 114.80 | 116.55 | 116.55 | -1.19% | 395,987 |
| Mar 18, 2026 | 116.85 | 119.45 | 116.40 | 117.95 | 117.95 | 1.51% | 721,411 |
| Mar 17, 2026 | 115.65 | 116.60 | 114.00 | 116.20 | 116.20 | 0.91% | 288,864 |
| Mar 16, 2026 | 114.60 | 116.15 | 112.00 | 115.15 | 115.15 | 0.26% | 811,843 |
| Mar 13, 2026 | 117.00 | 118.90 | 114.25 | 114.85 | 114.85 | -1.92% | 1,035,576 |
| Mar 12, 2026 | 113.85 | 119.00 | 112.60 | 117.10 | 117.10 | 1.87% | 1,138,557 |
| Mar 11, 2026 | 116.15 | 119.05 | 114.20 | 114.95 | 114.95 | -1.79% | 685,806 |
| Mar 10, 2026 | 116.65 | 117.45 | 114.40 | 117.05 | 117.05 | 2.27% | 800,402 |
| Mar 9, 2026 | 113.60 | 115.00 | 112.15 | 114.45 | 114.45 | -2.39% | 616,721 |
| Mar 6, 2026 | 114.60 | 120.40 | 114.60 | 117.25 | 117.25 | 1.34% | 1,115,036 |
| Mar 5, 2026 | 113.30 | 116.30 | 112.75 | 115.70 | 115.70 | 1.89% | 1,087,517 |
| Mar 4, 2026 | 113.65 | 114.70 | 112.15 | 113.55 | 113.55 | -2.15% | 1,733,439 |
| Mar 2, 2026 | 111.75 | 119.40 | 111.75 | 116.05 | 116.05 | -5.11% | 2,240,558 |
| Feb 27, 2026 | 124.50 | 124.50 | 122.00 | 122.30 | 122.30 | -1.85% | 368,100 |
| Feb 26, 2026 | 125.15 | 126.80 | 123.70 | 124.60 | 124.60 | -0.60% | 296,530 |
| Feb 25, 2026 | 127.10 | 127.10 | 124.15 | 125.35 | 125.35 | -0.56% | 691,878 |
| Feb 24, 2026 | 125.90 | 127.60 | 124.65 | 126.05 | 126.05 | -0.90% | 260,830 |
| Feb 23, 2026 | 126.35 | 127.50 | 125.05 | 127.20 | 127.20 | 0.43% | 755,237 |
| Feb 20, 2026 | 124.80 | 127.70 | 124.20 | 126.65 | 126.65 | 0.60% | 771,520 |
| Feb 19, 2026 | 128.00 | 128.80 | 125.00 | 125.90 | 125.90 | -1.53% | 249,274 |
| Feb 18, 2026 | 127.00 | 128.55 | 126.20 | 127.85 | 127.85 | 0.67% | 207,253 |
| Feb 17, 2026 | 126.90 | 127.55 | 126.25 | 127.00 | 127.00 | -0.12% | 616,433 |
| Feb 16, 2026 | 123.40 | 127.75 | 122.25 | 127.15 | 127.15 | 2.91% | 586,396 |
| Feb 13, 2026 | 124.35 | 124.60 | 121.60 | 123.55 | 123.55 | -1.40% | 980,958 |
| Feb 12, 2026 | 126.55 | 126.55 | 124.10 | 125.30 | 125.30 | -1.07% | 560,090 |
| Feb 11, 2026 | 129.05 | 129.30 | 125.40 | 126.65 | 126.65 | -2.05% | 1,126,894 |
| Feb 10, 2026 | 129.35 | 130.40 | 128.65 | 129.30 | 129.30 | 0.39% | 293,364 |
| Feb 9, 2026 | 129.05 | 130.45 | 128.55 | 128.80 | 128.80 | 0.39% | 651,992 |
| Feb 6, 2026 | 129.05 | 129.55 | 125.90 | 128.30 | 128.30 | -1.23% | 595,137 |
| Feb 5, 2026 | 131.60 | 132.15 | 129.10 | 129.90 | 129.90 | -1.48% | 571,939 |
| Feb 4, 2026 | 129.55 | 132.30 | 128.20 | 131.85 | 131.85 | 1.81% | 352,856 |
| Feb 3, 2026 | 133.40 | 134.75 | 129.30 | 129.50 | 129.50 | 1.45% | 1,308,613 |
| Feb 2, 2026 | 129.30 | 129.30 | 124.25 | 127.65 | 127.65 | -0.39% | 797,669 |
| Feb 1, 2026 | 133.15 | 136.20 | 124.20 | 128.15 | 128.15 | -2.95% | 993,498 |
| Jan 30, 2026 | 132.00 | 133.00 | 130.55 | 132.05 | 132.05 | -0.86% | 368,732 |
| Jan 29, 2026 | 134.40 | 134.65 | 131.60 | 133.20 | 133.20 | -0.52% | 1,008,451 |
| Jan 28, 2026 | 129.30 | 134.40 | 129.00 | 133.90 | 133.90 | 3.76% | 1,160,264 |
| Jan 27, 2026 | 127.50 | 130.00 | 126.10 | 129.05 | 129.05 | 1.26% | 1,446,373 |
| Jan 23, 2026 | 130.75 | 131.00 | 127.10 | 127.45 | 127.45 | -1.96% | 985,481 |
| Jan 22, 2026 | 128.55 | 131.55 | 128.55 | 130.00 | 130.00 | 1.88% | 841,489 |
| Jan 21, 2026 | 129.85 | 131.20 | 126.25 | 127.60 | 127.60 | -1.73% | 699,679 |
| Jan 20, 2026 | 134.40 | 134.80 | 129.40 | 129.85 | 129.85 | -3.31% | 579,392 |
| Jan 19, 2026 | 136.10 | 136.45 | 133.75 | 134.30 | 134.30 | -1.47% | 1,107,455 |
| Jan 16, 2026 | 138.50 | 139.50 | 135.60 | 136.30 | 136.30 | -1.34% | 996,423 |