Indian Renewable Energy Development Agency Limited (BOM:544026)
India · Delayed Price · Currency is INR 141.05
-3.10 (-2.15%)
At close: Aug 28, 2025
BOM:544026 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 142.70 | 144.75 | 140.75 | 141.05 | 141.05 | -2.15% | 333,264 |
| Aug 26, 2025 | 148.00 | 148.65 | 143.90 | 144.15 | 144.15 | -2.44% | 791,840 |
| Aug 25, 2025 | 147.80 | 149.50 | 146.70 | 147.75 | 147.75 | 0.14% | 727,808 |
| Aug 22, 2025 | 147.30 | 149.20 | 146.55 | 147.55 | 147.55 | 0.17% | 590,653 |
| Aug 21, 2025 | 148.80 | 152.00 | 147.00 | 147.30 | 147.30 | -1.01% | 985,638 |
| Aug 20, 2025 | 148.90 | 149.40 | 147.85 | 148.80 | 148.80 | -0.03% | 224,508 |
| Aug 19, 2025 | 147.75 | 149.00 | 146.50 | 148.85 | 148.85 | 0.98% | 603,258 |
| Aug 18, 2025 | 144.65 | 148.35 | 144.65 | 147.40 | 147.40 | 2.47% | 280,697 |
| Aug 14, 2025 | 144.05 | 145.00 | 143.00 | 143.85 | 143.85 | -0.24% | 156,180 |
| Aug 13, 2025 | 144.00 | 144.90 | 143.25 | 144.20 | 144.20 | 0.45% | 159,919 |
| Aug 12, 2025 | 144.80 | 145.95 | 143.20 | 143.55 | 143.55 | -0.97% | 504,925 |
| Aug 11, 2025 | 142.60 | 145.20 | 141.75 | 144.95 | 144.95 | 1.86% | 243,684 |
| Aug 8, 2025 | 145.45 | 145.65 | 142.00 | 142.30 | 142.30 | -1.56% | 316,838 |
| Aug 7, 2025 | 143.50 | 145.50 | 140.40 | 144.55 | 144.55 | 0.10% | 1,138,507 |
| Aug 6, 2025 | 146.60 | 147.35 | 143.80 | 144.40 | 144.40 | -1.53% | 752,982 |
| Aug 5, 2025 | 148.00 | 149.10 | 146.10 | 146.65 | 146.65 | -0.88% | 217,013 |
| Aug 4, 2025 | 146.50 | 148.60 | 145.85 | 147.95 | 147.95 | 1.51% | 864,802 |
| Aug 1, 2025 | 147.30 | 148.70 | 145.25 | 145.75 | 145.75 | -1.12% | 769,342 |
| Jul 31, 2025 | 148.55 | 150.15 | 147.10 | 147.40 | 147.40 | -1.86% | 411,188 |
| Jul 30, 2025 | 150.75 | 151.70 | 150.00 | 150.20 | 150.20 | -0.20% | 700,311 |
| Jul 29, 2025 | 150.30 | 151.00 | 147.15 | 150.50 | 150.50 | - | 1,027,988 |
| Jul 28, 2025 | 153.05 | 155.75 | 150.00 | 150.50 | 150.50 | -1.79% | 1,264,302 |
| Jul 25, 2025 | 156.25 | 156.30 | 153.00 | 153.25 | 153.25 | -1.92% | 908,581 |
| Jul 24, 2025 | 156.75 | 158.10 | 156.00 | 156.25 | 156.25 | -0.41% | 266,375 |
| Jul 23, 2025 | 156.55 | 157.20 | 155.20 | 156.90 | 156.90 | 0.45% | 275,950 |
| Jul 22, 2025 | 157.30 | 158.60 | 156.00 | 156.20 | 156.20 | -0.67% | 303,076 |
| Jul 21, 2025 | 157.40 | 158.25 | 155.70 | 157.25 | 157.25 | -0.10% | 977,313 |
| Jul 18, 2025 | 159.25 | 159.75 | 157.05 | 157.40 | 157.40 | -1.13% | 284,136 |
| Jul 17, 2025 | 161.50 | 161.50 | 159.00 | 159.20 | 159.20 | -0.50% | 311,679 |
| Jul 16, 2025 | 159.75 | 160.70 | 159.60 | 160.00 | 160.00 | 0.28% | 447,638 |
| Jul 15, 2025 | 159.75 | 160.70 | 158.90 | 159.55 | 159.55 | 0.31% | 1,042,307 |
| Jul 14, 2025 | 159.75 | 160.00 | 156.50 | 159.05 | 159.05 | -0.59% | 1,778,002 |
| Jul 11, 2025 | 159.05 | 163.65 | 159.05 | 160.00 | 160.00 | -5.69% | 4,427,273 |
| Jul 10, 2025 | 167.25 | 170.10 | 167.00 | 169.65 | 169.65 | 2.26% | 1,107,079 |
| Jul 9, 2025 | 167.20 | 167.30 | 164.15 | 165.90 | 165.90 | -0.36% | 1,003,575 |
| Jul 8, 2025 | 167.05 | 167.95 | 165.20 | 166.50 | 166.50 | -0.39% | 722,087 |
| Jul 7, 2025 | 166.60 | 167.80 | 165.65 | 167.15 | 167.15 | 0.27% | 638,413 |
| Jul 4, 2025 | 167.90 | 168.45 | 165.65 | 166.70 | 166.70 | -0.48% | 429,625 |
| Jul 3, 2025 | 167.90 | 168.80 | 166.85 | 167.50 | 167.50 | -0.45% | 810,801 |
| Jul 2, 2025 | 171.30 | 171.30 | 167.40 | 168.25 | 168.25 | -1.20% | 348,079 |
| Jul 1, 2025 | 171.95 | 174.65 | 169.45 | 170.30 | 170.30 | 0.12% | 795,583 |
| Jun 30, 2025 | 170.75 | 172.40 | 169.60 | 170.10 | 170.10 | 0.35% | 341,151 |
| Jun 27, 2025 | 171.95 | 172.45 | 169.10 | 169.50 | 169.50 | -0.79% | 585,610 |
| Jun 26, 2025 | 172.80 | 173.00 | 169.00 | 170.85 | 170.85 | -0.47% | 1,020,935 |
| Jun 25, 2025 | 167.20 | 172.65 | 166.70 | 171.65 | 171.65 | 3.31% | 1,036,786 |
| Jun 24, 2025 | 168.85 | 169.00 | 165.65 | 166.15 | 166.15 | 0.39% | 1,274,562 |
| Jun 23, 2025 | 161.40 | 166.65 | 161.40 | 165.50 | 165.50 | 0.21% | 1,672,512 |
| Jun 20, 2025 | 162.25 | 166.45 | 159.85 | 165.15 | 165.15 | 4.03% | 1,448,385 |
| Jun 19, 2025 | 165.20 | 167.10 | 158.05 | 158.75 | 158.75 | -3.93% | 1,863,949 |
| Jun 18, 2025 | 165.00 | 166.95 | 163.80 | 165.25 | 165.25 | 0.15% | 896,651 |