Indian Renewable Energy Development Agency Limited (BOM:544026)
India · Delayed Price · Currency is INR 138.70
-2.30 (-1.63%)
At close: Dec 29, 2025
BOM:544026 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 136.70 | 141.25 | 136.70 | 139.90 | 139.90 | 2.15% | 788,264 |
| Dec 30, 2025 | 138.90 | 138.90 | 135.60 | 136.95 | 136.95 | -1.26% | 325,179 |
| Dec 29, 2025 | 141.65 | 142.70 | 138.25 | 138.70 | 138.70 | -1.63% | 948,554 |
| Dec 26, 2025 | 137.95 | 143.30 | 137.20 | 141.00 | 141.00 | 2.10% | 1,796,716 |
| Dec 24, 2025 | 138.65 | 139.95 | 137.65 | 138.10 | 138.10 | -0.36% | 317,617 |
| Dec 23, 2025 | 136.00 | 141.15 | 135.45 | 138.60 | 138.60 | 2.17% | 674,784 |
| Dec 22, 2025 | 133.85 | 136.45 | 133.80 | 135.65 | 135.65 | 1.88% | 243,958 |
| Dec 19, 2025 | 131.80 | 133.45 | 131.05 | 133.15 | 133.15 | 1.37% | 275,814 |
| Dec 18, 2025 | 131.25 | 132.65 | 129.50 | 131.35 | 131.35 | -0.08% | 601,921 |
| Dec 17, 2025 | 133.50 | 134.20 | 131.00 | 131.45 | 131.45 | -1.68% | 175,758 |
| Dec 16, 2025 | 135.05 | 135.45 | 133.25 | 133.70 | 133.70 | -1.29% | 160,679 |
| Dec 15, 2025 | 136.00 | 136.05 | 134.45 | 135.45 | 135.45 | -0.55% | 457,358 |
| Dec 12, 2025 | 134.80 | 136.70 | 134.50 | 136.20 | 136.20 | 1.30% | 194,210 |
| Dec 11, 2025 | 133.20 | 134.80 | 132.20 | 134.45 | 134.45 | 1.09% | 233,981 |
| Dec 10, 2025 | 135.45 | 136.45 | 132.30 | 133.00 | 133.00 | -1.08% | 291,873 |
| Dec 9, 2025 | 130.25 | 134.90 | 129.10 | 134.45 | 134.45 | 2.48% | 430,646 |
| Dec 8, 2025 | 133.30 | 134.75 | 129.85 | 131.20 | 131.20 | -1.54% | 538,952 |
| Dec 5, 2025 | 136.75 | 137.30 | 132.00 | 133.25 | 133.25 | -2.56% | 1,364,062 |
| Dec 4, 2025 | 136.85 | 138.90 | 136.20 | 136.75 | 136.75 | -0.07% | 652,038 |
| Dec 3, 2025 | 140.15 | 141.05 | 136.25 | 136.85 | 136.85 | -2.42% | 916,687 |
| Dec 2, 2025 | 141.65 | 142.35 | 139.65 | 140.25 | 140.25 | -1.54% | 287,090 |
| Dec 1, 2025 | 142.75 | 144.30 | 142.00 | 142.45 | 142.45 | -0.28% | 180,766 |
| Nov 28, 2025 | 144.00 | 144.10 | 142.35 | 142.85 | 142.85 | -0.59% | 196,001 |
| Nov 27, 2025 | 144.05 | 145.55 | 143.05 | 143.70 | 143.70 | -0.45% | 378,759 |
| Nov 26, 2025 | 141.85 | 144.80 | 141.85 | 144.35 | 144.35 | 2.05% | 607,771 |
| Nov 25, 2025 | 142.25 | 143.15 | 140.55 | 141.45 | 141.45 | -0.70% | 220,935 |
| Nov 24, 2025 | 144.25 | 145.10 | 142.20 | 142.45 | 142.45 | -1.32% | 290,000 |
| Nov 21, 2025 | 146.45 | 146.85 | 144.00 | 144.35 | 144.35 | -1.57% | 627,829 |
| Nov 20, 2025 | 147.10 | 148.20 | 146.45 | 146.65 | 146.65 | -0.27% | 177,796 |
| Nov 19, 2025 | 148.15 | 148.40 | 146.55 | 147.05 | 147.05 | -0.71% | 501,387 |
| Nov 18, 2025 | 150.80 | 150.95 | 148.00 | 148.10 | 148.10 | -1.59% | 246,231 |
| Nov 17, 2025 | 149.45 | 152.35 | 149.45 | 150.50 | 150.50 | 0.67% | 266,608 |
| Nov 14, 2025 | 149.35 | 150.95 | 148.40 | 149.50 | 149.50 | -0.03% | 971,905 |
| Nov 13, 2025 | 150.90 | 152.10 | 149.05 | 149.55 | 149.55 | -0.89% | 386,413 |
| Nov 12, 2025 | 149.30 | 153.45 | 149.30 | 150.90 | 150.90 | 1.24% | 748,091 |
| Nov 11, 2025 | 149.60 | 149.60 | 146.55 | 149.05 | 149.05 | 0.27% | 242,422 |
| Nov 10, 2025 | 149.30 | 150.30 | 148.45 | 148.65 | 148.65 | -0.44% | 174,158 |
| Nov 7, 2025 | 147.75 | 150.45 | 146.20 | 149.30 | 149.30 | 0.47% | 722,592 |
| Nov 6, 2025 | 151.00 | 151.30 | 148.30 | 148.60 | 148.60 | -1.59% | 265,946 |
| Nov 4, 2025 | 153.25 | 153.60 | 150.45 | 151.00 | 151.00 | -1.47% | 311,735 |
| Nov 3, 2025 | 151.95 | 153.80 | 151.60 | 153.25 | 153.25 | 0.86% | 483,674 |
| Oct 31, 2025 | 153.55 | 154.75 | 151.45 | 151.95 | 151.95 | -1.14% | 233,383 |
| Oct 30, 2025 | 156.55 | 156.60 | 153.10 | 153.70 | 153.70 | -1.13% | 159,779 |
| Oct 29, 2025 | 151.45 | 156.70 | 151.25 | 155.45 | 155.45 | 2.71% | 352,798 |
| Oct 28, 2025 | 153.50 | 153.90 | 150.95 | 151.35 | 151.35 | -1.30% | 245,053 |
| Oct 27, 2025 | 153.40 | 155.70 | 153.20 | 153.35 | 153.35 | - | 344,751 |
| Oct 24, 2025 | 153.60 | 155.10 | 152.65 | 153.35 | 153.35 | -0.16% | 1,126,386 |
| Oct 23, 2025 | 153.35 | 155.30 | 153.00 | 153.60 | 153.60 | 0.29% | 932,131 |
| Oct 21, 2025 | 153.25 | 154.05 | 152.70 | 153.15 | 153.15 | -0.03% | 165,090 |
| Oct 20, 2025 | 151.25 | 154.50 | 151.25 | 153.20 | 153.20 | 1.42% | 852,262 |