Indian Renewable Energy Development Agency Limited (NSE:IREDA)
India · Delayed Price · Currency is INR 145.69
-1.69 (-1.15%)
Aug 1, 2025, 3:30 PM IST
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 147.45 | 148.65 | 145.20 | 145.69 | 145.69 | -1.15% | 5,312,178 |
| Jul 31, 2025 | 149.00 | 150.16 | 145.00 | 147.38 | 147.38 | -1.89% | 7,208,345 |
| Jul 30, 2025 | 150.92 | 151.77 | 150.00 | 150.22 | 150.22 | -0.18% | 5,136,389 |
| Jul 29, 2025 | 150.49 | 150.97 | 147.11 | 150.49 | 150.49 | - | 7,688,547 |
| Jul 28, 2025 | 153.25 | 155.79 | 149.90 | 150.49 | 150.49 | -1.80% | 6,316,214 |
| Jul 25, 2025 | 156.20 | 156.35 | 153.00 | 153.25 | 153.25 | -1.89% | 5,486,698 |
| Jul 24, 2025 | 156.98 | 158.07 | 156.00 | 156.21 | 156.21 | -0.45% | 4,352,512 |
| Jul 23, 2025 | 156.50 | 157.50 | 155.25 | 156.91 | 156.91 | 0.44% | 4,995,506 |
| Jul 22, 2025 | 157.48 | 158.49 | 156.00 | 156.22 | 156.22 | -0.69% | 4,399,404 |
| Jul 21, 2025 | 157.39 | 158.29 | 155.61 | 157.30 | 157.30 | -0.06% | 5,457,193 |
| Jul 18, 2025 | 159.59 | 159.70 | 157.10 | 157.39 | 157.39 | -1.16% | 4,930,315 |
| Jul 17, 2025 | 160.50 | 160.75 | 159.01 | 159.24 | 159.24 | -0.49% | 4,479,996 |
| Jul 16, 2025 | 160.00 | 160.80 | 159.50 | 160.03 | 160.03 | 0.24% | 5,109,899 |
| Jul 15, 2025 | 160.00 | 160.75 | 158.91 | 159.64 | 159.64 | 0.40% | 7,758,098 |
| Jul 14, 2025 | 160.00 | 160.00 | 156.50 | 159.00 | 159.00 | -0.63% | 11,904,949 |
| Jul 11, 2025 | 161.00 | 163.55 | 159.75 | 160.00 | 160.00 | -5.68% | 40,559,918 |
| Jul 10, 2025 | 167.00 | 170.16 | 167.00 | 169.64 | 169.64 | 2.25% | 20,692,786 |
| Jul 9, 2025 | 167.10 | 167.27 | 164.12 | 165.91 | 165.91 | -0.34% | 8,823,909 |
| Jul 8, 2025 | 167.50 | 167.97 | 165.20 | 166.48 | 166.48 | -0.39% | 4,694,765 |
| Jul 7, 2025 | 166.67 | 167.88 | 165.71 | 167.13 | 167.13 | 0.28% | 4,183,895 |
| Jul 4, 2025 | 167.83 | 168.30 | 165.53 | 166.67 | 166.67 | -0.51% | 5,613,838 |
| Jul 3, 2025 | 168.30 | 168.75 | 166.80 | 167.52 | 167.52 | -0.42% | 5,327,265 |
| Jul 2, 2025 | 171.01 | 171.30 | 167.33 | 168.23 | 168.23 | -1.27% | 8,179,033 |
| Jul 1, 2025 | 171.80 | 174.60 | 169.40 | 170.39 | 170.39 | 0.15% | 17,480,249 |
| Jun 30, 2025 | 170.26 | 172.40 | 169.41 | 170.13 | 170.13 | 0.37% | 7,327,935 |
| Jun 27, 2025 | 171.48 | 172.50 | 169.10 | 169.50 | 169.50 | -0.84% | 11,806,174 |
| Jun 26, 2025 | 172.55 | 173.10 | 169.05 | 170.93 | 170.93 | -0.39% | 11,124,273 |
| Jun 25, 2025 | 167.00 | 172.64 | 166.64 | 171.60 | 171.60 | 3.27% | 20,188,007 |
| Jun 24, 2025 | 168.00 | 169.00 | 165.61 | 166.17 | 166.17 | 0.42% | 12,169,462 |
| Jun 23, 2025 | 162.99 | 166.70 | 162.50 | 165.47 | 165.47 | 0.24% | 12,608,797 |
| Jun 20, 2025 | 162.60 | 166.50 | 159.81 | 165.07 | 165.07 | 3.98% | 32,577,822 |
| Jun 19, 2025 | 165.00 | 167.14 | 158.05 | 158.75 | 158.75 | -3.91% | 19,471,217 |
| Jun 18, 2025 | 165.10 | 166.95 | 163.81 | 165.21 | 165.21 | 0.15% | 8,146,064 |
| Jun 17, 2025 | 168.00 | 169.25 | 164.52 | 164.97 | 164.97 | -1.76% | 10,983,695 |
| Jun 16, 2025 | 168.00 | 170.09 | 165.00 | 167.93 | 167.93 | 0.40% | 14,839,323 |
| Jun 13, 2025 | 167.00 | 170.14 | 162.77 | 167.26 | 167.26 | -4.72% | 40,050,180 |
| Jun 12, 2025 | 182.20 | 183.49 | 174.50 | 175.55 | 175.55 | -3.72% | 15,247,001 |
| Jun 11, 2025 | 181.90 | 184.48 | 179.50 | 182.34 | 182.34 | -0.07% | 20,354,805 |
| Jun 10, 2025 | 184.39 | 185.94 | 181.60 | 182.46 | 182.46 | -0.43% | 23,494,178 |
| Jun 9, 2025 | 175.69 | 186.58 | 175.36 | 183.24 | 183.24 | 4.79% | 55,881,568 |
| Jun 6, 2025 | 174.00 | 175.94 | 172.51 | 174.87 | 174.87 | -0.89% | 16,430,543 |
| Jun 5, 2025 | 174.49 | 179.00 | 174.22 | 176.44 | 176.44 | 1.40% | 17,252,049 |
| Jun 4, 2025 | 172.69 | 176.75 | 171.50 | 174.00 | 174.00 | 0.74% | 12,917,090 |
| Jun 3, 2025 | 175.50 | 175.50 | 171.69 | 172.73 | 172.73 | -1.42% | 10,167,418 |
| Jun 2, 2025 | 174.69 | 176.40 | 173.01 | 175.21 | 175.21 | 0.27% | 6,894,857 |
| May 30, 2025 | 177.14 | 177.90 | 173.25 | 174.73 | 174.73 | -1.09% | 8,450,040 |
| May 29, 2025 | 174.64 | 177.20 | 173.45 | 176.65 | 176.65 | 1.76% | 11,420,748 |
| May 28, 2025 | 176.00 | 177.50 | 173.11 | 173.60 | 173.60 | -0.94% | 8,484,251 |
| May 27, 2025 | 173.80 | 175.65 | 171.28 | 175.24 | 175.24 | 0.97% | 8,393,528 |
| May 26, 2025 | 171.85 | 175.19 | 171.85 | 173.55 | 173.55 | 0.99% | 9,838,997 |