Indian Renewable Energy Development Agency Limited (NSE:IREDA)
India · Delayed Price · Currency is INR 114.31
-4.89 (-4.10%)
At close: Mar 27, 2026
NSE:IREDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 119.00 | 119.00 | 114.01 | 114.31 | 114.31 | -4.10% | 13,334,860 |
| Mar 25, 2026 | 115.46 | 120.18 | 115.46 | 119.20 | 119.20 | 4.22% | 12,930,750 |
| Mar 24, 2026 | 113.90 | 115.20 | 111.63 | 114.37 | 114.37 | 3.49% | 9,452,505 |
| Mar 23, 2026 | 115.00 | 115.05 | 110.00 | 110.51 | 110.51 | -5.04% | 10,405,770 |
| Mar 20, 2026 | 118.00 | 120.50 | 115.51 | 116.37 | 116.37 | -0.18% | 12,638,730 |
| Mar 19, 2026 | 116.00 | 117.77 | 114.72 | 116.58 | 116.58 | -1.18% | 7,033,332 |
| Mar 18, 2026 | 117.00 | 119.49 | 116.40 | 117.97 | 117.97 | 1.52% | 7,510,333 |
| Mar 17, 2026 | 115.95 | 116.70 | 114.00 | 116.20 | 116.20 | 0.88% | 6,073,558 |
| Mar 16, 2026 | 114.85 | 116.17 | 112.07 | 115.19 | 115.19 | 0.30% | 7,970,878 |
| Mar 13, 2026 | 117.00 | 118.94 | 114.21 | 114.85 | 114.85 | -1.86% | 11,395,700 |
| Mar 12, 2026 | 114.00 | 118.95 | 112.59 | 117.03 | 117.03 | 1.94% | 9,357,674 |
| Mar 11, 2026 | 117.31 | 119.17 | 114.00 | 114.80 | 114.80 | -1.86% | 6,491,893 |
| Mar 10, 2026 | 116.55 | 117.50 | 114.41 | 116.97 | 116.97 | 2.29% | 6,188,063 |
| Mar 9, 2026 | 113.22 | 115.23 | 112.07 | 114.35 | 114.35 | -2.50% | 7,968,912 |
| Mar 6, 2026 | 116.50 | 120.35 | 115.08 | 117.28 | 117.28 | 1.41% | 12,595,130 |
| Mar 5, 2026 | 113.56 | 116.19 | 112.80 | 115.65 | 115.65 | 1.88% | 8,974,731 |
| Mar 4, 2026 | 113.65 | 114.64 | 112.21 | 113.52 | 113.52 | -2.08% | 10,489,846 |
| Mar 2, 2026 | 115.91 | 119.40 | 114.75 | 115.93 | 115.93 | -5.17% | 12,595,750 |
| Feb 27, 2026 | 124.00 | 124.50 | 122.00 | 122.25 | 122.25 | -2.00% | 6,156,137 |
| Feb 26, 2026 | 125.49 | 126.82 | 123.72 | 124.75 | 124.75 | -0.59% | 5,057,763 |
| Feb 25, 2026 | 127.34 | 127.34 | 124.20 | 125.49 | 125.49 | -0.41% | 5,795,505 |
| Feb 24, 2026 | 126.28 | 127.60 | 124.65 | 126.01 | 126.01 | -0.96% | 6,387,831 |
| Feb 23, 2026 | 126.84 | 127.50 | 125.07 | 127.23 | 127.23 | 0.46% | 6,011,063 |
| Feb 20, 2026 | 125.00 | 127.74 | 124.50 | 126.65 | 126.65 | 0.74% | 5,752,620 |
| Feb 19, 2026 | 127.87 | 128.79 | 125.00 | 125.72 | 125.72 | -1.68% | 4,783,277 |
| Feb 18, 2026 | 127.13 | 128.55 | 126.13 | 127.87 | 127.87 | 0.66% | 4,939,699 |
| Feb 17, 2026 | 127.07 | 127.59 | 126.25 | 127.03 | 127.03 | -0.03% | 5,252,696 |
| Feb 16, 2026 | 123.40 | 127.75 | 122.26 | 127.07 | 127.07 | 2.84% | 12,339,520 |
| Feb 13, 2026 | 124.55 | 124.58 | 121.65 | 123.56 | 123.56 | -1.33% | 10,190,490 |
| Feb 12, 2026 | 126.30 | 126.40 | 124.10 | 125.22 | 125.22 | -1.14% | 10,994,500 |
| Feb 11, 2026 | 129.28 | 129.50 | 125.40 | 126.67 | 126.67 | -2.02% | 12,883,450 |
| Feb 10, 2026 | 129.10 | 130.41 | 128.60 | 129.28 | 129.28 | 0.36% | 4,986,434 |
| Feb 9, 2026 | 129.50 | 130.45 | 128.56 | 128.81 | 128.81 | 0.41% | 5,427,943 |
| Feb 6, 2026 | 129.14 | 129.56 | 125.85 | 128.29 | 128.29 | -1.26% | 10,282,820 |
| Feb 5, 2026 | 131.76 | 132.16 | 129.11 | 129.93 | 129.93 | -1.39% | 5,242,856 |
| Feb 4, 2026 | 129.54 | 132.50 | 128.40 | 131.76 | 131.76 | 1.71% | 7,136,455 |
| Feb 3, 2026 | 133.55 | 134.67 | 129.29 | 129.54 | 129.54 | 1.65% | 8,032,191 |
| Feb 2, 2026 | 128.21 | 128.60 | 124.25 | 127.44 | 127.44 | -0.62% | 9,565,522 |
| Feb 1, 2026 | 132.88 | 136.14 | 124.11 | 128.24 | 128.24 | -2.91% | 14,269,530 |
| Jan 30, 2026 | 132.03 | 132.95 | 130.50 | 132.08 | 132.08 | -0.89% | 6,513,022 |
| Jan 29, 2026 | 134.50 | 134.61 | 131.65 | 133.26 | 133.26 | -0.46% | 6,860,132 |
| Jan 28, 2026 | 129.99 | 134.35 | 129.01 | 133.87 | 133.87 | 3.87% | 10,440,080 |
| Jan 27, 2026 | 127.80 | 130.00 | 126.15 | 128.88 | 128.88 | 1.16% | 10,136,240 |
| Jan 23, 2026 | 130.51 | 130.99 | 127.00 | 127.40 | 127.40 | -1.95% | 8,841,839 |
| Jan 22, 2026 | 129.53 | 131.55 | 128.60 | 129.93 | 129.93 | 2.00% | 8,580,673 |
| Jan 21, 2026 | 129.94 | 131.10 | 126.27 | 127.38 | 127.38 | -1.97% | 13,750,584 |
| Jan 20, 2026 | 134.41 | 134.81 | 129.45 | 129.94 | 129.94 | -3.45% | 11,729,370 |
| Jan 19, 2026 | 136.29 | 136.44 | 133.78 | 134.59 | 134.59 | -1.25% | 10,537,460 |
| Jan 16, 2026 | 138.77 | 139.48 | 135.56 | 136.29 | 136.29 | -1.31% | 8,246,756 |
| Jan 14, 2026 | 139.00 | 141.75 | 137.70 | 138.10 | 138.10 | -1.35% | 8,600,026 |