Indian Renewable Energy Development Agency Limited (BOM:544026)
India · Delayed Price · Currency is INR 128.90
-1.20 (-0.92%)
At close: Apr 21, 2026
BOM:544026 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 130.15 | 131.40 | 128.65 | 128.90 | 128.90 | -0.92% | 399,397 |
| Apr 20, 2026 | 133.85 | 133.85 | 129.35 | 130.10 | 130.10 | -2.14% | 566,050 |
| Apr 17, 2026 | 130.15 | 134.20 | 129.30 | 132.95 | 132.95 | 2.74% | 864,359 |
| Apr 16, 2026 | 128.65 | 130.60 | 127.00 | 129.40 | 129.40 | 2.33% | 1,306,358 |
| Apr 15, 2026 | 125.75 | 127.20 | 125.00 | 126.45 | 126.45 | 2.51% | 809,610 |
| Apr 13, 2026 | 120.95 | 124.10 | 118.40 | 123.35 | 123.35 | -0.24% | 366,703 |
| Apr 10, 2026 | 124.00 | 126.70 | 123.10 | 123.65 | 123.65 | 0.45% | 393,786 |
| Apr 9, 2026 | 122.30 | 123.75 | 120.35 | 123.10 | 123.10 | 0.53% | 461,569 |
| Apr 8, 2026 | 118.15 | 123.00 | 118.15 | 122.45 | 122.45 | 5.83% | 1,385,957 |
| Apr 7, 2026 | 115.10 | 116.05 | 113.50 | 115.70 | 115.70 | 0.13% | 317,555 |
| Apr 6, 2026 | 115.10 | 115.90 | 111.55 | 115.55 | 115.55 | 0.57% | 406,144 |
| Apr 2, 2026 | 111.85 | 115.30 | 109.85 | 114.90 | 114.90 | 0.97% | 869,294 |
| Apr 1, 2026 | 114.05 | 115.00 | 111.20 | 113.80 | 113.20 | 4.21% | 928,402 |
| Mar 30, 2026 | 113.25 | 114.20 | 108.70 | 109.20 | 108.62 | -4.46% | 1,220,708 |
| Mar 27, 2026 | 118.65 | 118.90 | 114.00 | 114.30 | 113.70 | -4.11% | 1,314,662 |
| Mar 25, 2026 | 114.95 | 120.10 | 114.95 | 119.20 | 118.57 | 4.20% | 1,299,662 |
| Mar 24, 2026 | 114.05 | 115.20 | 111.75 | 114.40 | 113.80 | 3.53% | 487,624 |
| Mar 23, 2026 | 114.85 | 115.05 | 110.00 | 110.50 | 109.92 | -5.11% | 1,370,145 |
| Mar 20, 2026 | 117.60 | 120.50 | 115.55 | 116.45 | 115.84 | -0.09% | 471,348 |
| Mar 19, 2026 | 116.20 | 117.70 | 114.80 | 116.55 | 115.94 | -1.19% | 395,987 |
| Mar 18, 2026 | 116.85 | 119.45 | 116.40 | 117.95 | 117.33 | 1.51% | 721,411 |
| Mar 17, 2026 | 115.65 | 116.60 | 114.00 | 116.20 | 115.59 | 0.91% | 288,864 |
| Mar 16, 2026 | 114.60 | 116.15 | 112.00 | 115.15 | 114.54 | 0.26% | 811,843 |
| Mar 13, 2026 | 117.00 | 118.90 | 114.25 | 114.85 | 114.24 | -1.92% | 1,035,576 |
| Mar 12, 2026 | 113.85 | 119.00 | 112.60 | 117.10 | 116.48 | 1.87% | 1,138,557 |
| Mar 11, 2026 | 116.15 | 119.05 | 114.20 | 114.95 | 114.34 | -1.79% | 685,806 |
| Mar 10, 2026 | 116.65 | 117.45 | 114.40 | 117.05 | 116.43 | 2.27% | 800,402 |
| Mar 9, 2026 | 113.60 | 115.00 | 112.15 | 114.45 | 113.85 | -2.39% | 616,721 |
| Mar 6, 2026 | 114.60 | 120.40 | 114.60 | 117.25 | 116.63 | 1.34% | 1,115,262 |
| Mar 5, 2026 | 113.30 | 116.30 | 112.75 | 115.70 | 115.09 | 1.89% | 1,087,517 |
| Mar 4, 2026 | 113.65 | 114.70 | 112.15 | 113.55 | 112.95 | -2.15% | 1,733,439 |
| Mar 2, 2026 | 111.75 | 119.40 | 111.75 | 116.05 | 115.44 | -5.11% | 2,240,558 |
| Feb 27, 2026 | 124.50 | 124.50 | 122.00 | 122.30 | 121.66 | -1.85% | 368,100 |
| Feb 26, 2026 | 125.15 | 126.80 | 123.70 | 124.60 | 123.94 | -0.60% | 296,530 |
| Feb 25, 2026 | 127.10 | 127.10 | 124.15 | 125.35 | 124.69 | -0.56% | 691,878 |
| Feb 24, 2026 | 125.90 | 127.60 | 124.65 | 126.05 | 125.39 | -0.90% | 260,830 |
| Feb 23, 2026 | 126.35 | 127.50 | 125.05 | 127.20 | 126.53 | 0.43% | 755,237 |
| Feb 20, 2026 | 124.80 | 127.70 | 124.20 | 126.65 | 125.98 | 0.60% | 771,520 |
| Feb 19, 2026 | 128.00 | 128.80 | 125.00 | 125.90 | 125.24 | -1.53% | 249,274 |
| Feb 18, 2026 | 127.00 | 128.55 | 126.20 | 127.85 | 127.18 | 0.67% | 207,253 |
| Feb 17, 2026 | 126.90 | 127.55 | 126.25 | 127.00 | 126.33 | -0.12% | 616,433 |
| Feb 16, 2026 | 123.40 | 127.75 | 122.25 | 127.15 | 126.48 | 2.91% | 586,396 |
| Feb 13, 2026 | 124.35 | 124.60 | 121.60 | 123.55 | 122.90 | -1.40% | 980,958 |
| Feb 12, 2026 | 126.55 | 126.55 | 124.10 | 125.30 | 124.64 | -1.07% | 560,090 |
| Feb 11, 2026 | 129.05 | 129.30 | 125.40 | 126.65 | 125.98 | -2.05% | 1,126,894 |
| Feb 10, 2026 | 129.35 | 130.40 | 128.65 | 129.30 | 128.62 | 0.39% | 293,364 |
| Feb 9, 2026 | 129.05 | 130.45 | 128.55 | 128.80 | 128.12 | 0.39% | 651,992 |
| Feb 6, 2026 | 129.05 | 129.55 | 125.90 | 128.30 | 127.62 | -1.23% | 595,137 |
| Feb 5, 2026 | 131.60 | 132.15 | 129.10 | 129.90 | 129.22 | -1.48% | 571,939 |
| Feb 4, 2026 | 129.55 | 132.30 | 128.20 | 131.85 | 131.15 | 1.81% | 352,856 |