Indian Renewable Energy Development Agency Limited (BOM:544026)
India · Delayed Price · Currency is INR 133.25
-3.50 (-2.56%)
At close: Dec 5, 2025
BOM:544026 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 152.80 | 153.45 | 149.70 | 151.05 | 151.05 | -1.34% | 354,256 |
| Oct 16, 2025 | 155.65 | 156.00 | 152.80 | 153.10 | 153.10 | -1.16% | 1,129,409 |
| Oct 15, 2025 | 156.75 | 158.75 | 153.35 | 154.90 | 154.90 | 0.29% | 1,195,934 |
| Oct 14, 2025 | 150.25 | 155.85 | 148.25 | 154.45 | 154.45 | 2.83% | 3,215,113 |
| Oct 13, 2025 | 149.95 | 150.60 | 148.55 | 150.20 | 150.20 | -0.50% | 228,755 |
| Oct 10, 2025 | 149.15 | 152.20 | 149.15 | 150.95 | 150.95 | 1.21% | 808,514 |
| Oct 9, 2025 | 148.60 | 149.70 | 147.05 | 149.15 | 149.15 | 0.37% | 258,274 |
| Oct 8, 2025 | 152.25 | 153.00 | 148.40 | 148.60 | 148.60 | -2.53% | 703,163 |
| Oct 7, 2025 | 151.15 | 153.45 | 150.55 | 152.45 | 152.45 | 0.86% | 231,007 |
| Oct 6, 2025 | 153.25 | 154.85 | 150.55 | 151.15 | 151.15 | -1.88% | 353,135 |
| Oct 3, 2025 | 152.85 | 156.50 | 151.90 | 154.05 | 154.05 | 0.92% | 560,592 |
| Oct 1, 2025 | 151.15 | 155.30 | 149.80 | 152.65 | 152.65 | 2.62% | 1,816,593 |
| Sep 30, 2025 | 149.35 | 150.75 | 147.20 | 148.75 | 148.75 | -0.13% | 578,563 |
| Sep 29, 2025 | 146.70 | 150.55 | 146.70 | 148.95 | 148.95 | 1.78% | 758,974 |
| Sep 26, 2025 | 149.30 | 150.25 | 146.10 | 146.35 | 146.35 | -2.60% | 312,386 |
| Sep 25, 2025 | 152.20 | 155.35 | 149.75 | 150.25 | 150.25 | -1.60% | 628,813 |
| Sep 24, 2025 | 155.15 | 156.30 | 152.10 | 152.70 | 152.70 | -2.02% | 697,650 |