Indian Renewable Energy Development Agency Limited (BOM:544026)
India · Delayed Price · Currency is INR 108.40
-1.15 (-1.05%)
At close: Sep 16, 2026
BOM:544026 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 108.85 | 109.55 | 107.40 | 108.40 | 108.40 | -1.05% | 696,907 |
| Sep 15, 2026 | 111.60 | 112.10 | 108.25 | 109.55 | 109.55 | -1.97% | 766,741 |
| Sep 11, 2026 | 112.45 | 112.45 | 111.35 | 111.75 | 111.75 | -0.71% | 209,493 |
| Sep 10, 2026 | 112.45 | 114.80 | 111.95 | 113.30 | 112.55 | 1.25% | 231,812 |
| Sep 9, 2026 | 111.50 | 112.65 | 111.50 | 111.90 | 111.16 | -0.44% | 455,024 |
| Sep 8, 2026 | 112.80 | 113.00 | 111.80 | 112.40 | 111.66 | -0.40% | 200,470 |
| Sep 7, 2026 | 113.65 | 114.00 | 112.60 | 112.85 | 112.10 | -0.66% | 291,792 |
| Sep 4, 2026 | 113.50 | 114.60 | 113.25 | 113.60 | 112.85 | 0.09% | 560,111 |
| Sep 3, 2026 | 113.55 | 114.55 | 112.95 | 113.50 | 112.75 | 0.93% | 233,636 |
| Sep 2, 2026 | 113.70 | 113.75 | 112.00 | 112.45 | 111.71 | -1.62% | 765,307 |
| Sep 1, 2026 | 115.80 | 115.80 | 114.15 | 114.30 | 113.54 | -0.82% | 266,983 |
| Aug 31, 2026 | 116.00 | 116.50 | 114.50 | 115.25 | 114.49 | -2.08% | 678,882 |
| Aug 28, 2026 | 117.45 | 117.75 | 115.95 | 117.70 | 116.92 | 0.60% | 299,449 |
| Aug 27, 2026 | 119.45 | 119.45 | 116.35 | 117.00 | 116.23 | -1.06% | 318,246 |
| Aug 26, 2026 | 118.05 | 119.35 | 117.60 | 118.25 | 117.47 | -1.46% | 288,746 |
| Aug 25, 2026 | 115.15 | 121.10 | 114.45 | 120.00 | 119.21 | 4.12% | 939,967 |
| Aug 24, 2026 | 114.95 | 116.45 | 114.95 | 115.25 | 114.49 | 0.35% | 299,110 |
| Aug 21, 2026 | 114.85 | 115.75 | 114.70 | 114.85 | 114.09 | -0.13% | 410,752 |
| Aug 20, 2026 | 114.60 | 115.75 | 114.40 | 115.00 | 114.24 | 0.92% | 622,122 |
| Aug 19, 2026 | 115.10 | 115.85 | 113.75 | 113.95 | 113.20 | -1.21% | 819,660 |
| Aug 18, 2026 | 116.90 | 117.00 | 115.35 | 115.35 | 114.59 | -1.33% | 562,805 |
| Aug 17, 2026 | 116.10 | 117.00 | 115.00 | 116.90 | 116.13 | 0.34% | 622,536 |
| Aug 14, 2026 | 117.35 | 117.90 | 116.20 | 116.50 | 115.73 | -0.43% | 261,895 |
| Aug 13, 2026 | 117.65 | 118.00 | 117.00 | 117.00 | 116.23 | -1.06% | 502,361 |
| Aug 12, 2026 | 119.00 | 119.00 | 117.05 | 118.25 | 117.47 | -0.34% | 423,027 |
| Aug 11, 2026 | 119.35 | 119.65 | 118.50 | 118.65 | 117.86 | -1.13% | 613,368 |
| Aug 10, 2026 | 119.65 | 120.70 | 118.60 | 120.00 | 119.21 | - | 904,565 |
| Aug 7, 2026 | 120.35 | 121.80 | 119.65 | 120.00 | 119.21 | -0.99% | 581,113 |
| Aug 6, 2026 | 120.45 | 122.00 | 120.05 | 121.20 | 120.40 | 0.58% | 555,092 |
| Aug 5, 2026 | 121.20 | 121.50 | 119.10 | 120.50 | 119.70 | 0.04% | 933,881 |
| Aug 4, 2026 | 122.35 | 122.35 | 118.20 | 120.45 | 119.65 | -1.99% | 1,180,167 |
| Aug 3, 2026 | 120.25 | 123.75 | 120.25 | 122.90 | 122.09 | 2.76% | 1,254,580 |
| Jul 31, 2026 | 119.85 | 120.60 | 119.10 | 119.60 | 118.81 | -0.17% | 234,655 |
| Jul 30, 2026 | 120.80 | 120.80 | 119.35 | 119.80 | 119.01 | -0.79% | 187,294 |
| Jul 29, 2026 | 120.05 | 121.40 | 120.05 | 120.75 | 119.95 | 0.29% | 230,578 |
| Jul 28, 2026 | 120.50 | 120.90 | 119.50 | 120.40 | 119.60 | 0.08% | 674,379 |
| Jul 27, 2026 | 120.45 | 121.75 | 119.60 | 120.30 | 119.50 | -0.17% | 620,206 |
| Jul 24, 2026 | 118.80 | 120.70 | 117.50 | 120.50 | 119.70 | 0.79% | 448,657 |
| Jul 23, 2026 | 119.35 | 121.00 | 118.75 | 119.55 | 118.76 | -0.13% | 500,337 |
| Jul 22, 2026 | 121.15 | 121.30 | 119.45 | 119.70 | 118.91 | -1.20% | 367,511 |
| Jul 21, 2026 | 121.75 | 122.25 | 120.80 | 121.15 | 120.35 | -0.49% | 192,051 |
| Jul 20, 2026 | 120.45 | 122.60 | 120.15 | 121.75 | 120.94 | 0.08% | 483,391 |
| Jul 17, 2026 | 120.65 | 121.95 | 119.80 | 121.65 | 120.84 | 0.66% | 589,011 |
| Jul 16, 2026 | 121.55 | 122.10 | 120.50 | 120.85 | 120.05 | -0.41% | 234,928 |
| Jul 15, 2026 | 122.00 | 123.45 | 121.05 | 121.35 | 120.55 | -0.61% | 555,780 |
| Jul 14, 2026 | 123.55 | 124.30 | 121.50 | 122.10 | 121.29 | -2.20% | 579,632 |
| Jul 13, 2026 | 124.10 | 125.40 | 123.50 | 124.85 | 124.02 | -1.23% | 572,209 |
| Jul 10, 2026 | 122.05 | 126.75 | 122.05 | 126.40 | 125.56 | 3.82% | 364,250 |
| Jul 9, 2026 | 121.65 | 122.60 | 121.25 | 121.75 | 120.94 | 0.54% | 240,656 |
| Jul 8, 2026 | 124.35 | 124.85 | 120.65 | 121.10 | 120.30 | -3.24% | 368,976 |