Indian Renewable Energy Development Agency Limited (NSE:IREDA)
India · Delayed Price · Currency is INR 153.14
-0.11 (-0.07%)
Oct 21, 2025, 2:45 PM IST
NSE:IREDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 153.00 | 154.02 | 152.66 | 153.14 | 153.14 | -0.07% | 1,964,004 |
| Oct 20, 2025 | 151.54 | 154.98 | 151.54 | 153.25 | 153.25 | 1.46% | 6,935,396 |
| Oct 17, 2025 | 153.00 | 153.38 | 149.63 | 151.05 | 151.05 | -1.36% | 7,076,999 |
| Oct 16, 2025 | 155.90 | 156.00 | 152.86 | 153.13 | 153.13 | -1.14% | 8,073,946 |
| Oct 15, 2025 | 156.39 | 158.70 | 153.29 | 154.89 | 154.89 | 0.24% | 28,256,777 |
| Oct 14, 2025 | 151.00 | 155.86 | 148.31 | 154.52 | 154.52 | 2.97% | 44,012,398 |
| Oct 13, 2025 | 149.90 | 150.80 | 148.57 | 150.07 | 150.07 | -0.59% | 4,860,814 |
| Oct 10, 2025 | 149.30 | 152.25 | 149.00 | 150.96 | 150.96 | 1.42% | 4,967,262 |
| Oct 9, 2025 | 148.64 | 150.00 | 147.01 | 148.85 | 148.85 | 0.14% | 7,966,035 |
| Oct 8, 2025 | 152.45 | 152.99 | 148.40 | 148.64 | 148.64 | -2.49% | 6,214,215 |
| Oct 7, 2025 | 151.16 | 153.42 | 150.50 | 152.44 | 152.44 | 0.85% | 5,953,210 |
| Oct 6, 2025 | 154.09 | 154.75 | 150.51 | 151.16 | 151.16 | -1.90% | 6,858,953 |
| Oct 3, 2025 | 152.65 | 156.40 | 151.80 | 154.09 | 154.09 | 0.92% | 10,126,517 |
| Oct 1, 2025 | 151.68 | 155.37 | 149.77 | 152.68 | 152.68 | 2.68% | 21,170,795 |
| Sep 30, 2025 | 149.59 | 150.75 | 147.26 | 148.70 | 148.70 | -0.05% | 5,826,154 |
| Sep 29, 2025 | 146.90 | 150.62 | 146.63 | 148.78 | 148.78 | 1.71% | 6,447,550 |
| Sep 26, 2025 | 149.99 | 150.26 | 146.00 | 146.28 | 146.28 | -2.66% | 5,121,293 |
| Sep 25, 2025 | 152.50 | 155.40 | 149.81 | 150.27 | 150.27 | -1.58% | 5,060,148 |
| Sep 24, 2025 | 155.50 | 156.30 | 152.20 | 152.68 | 152.68 | -1.90% | 5,142,721 |
| Sep 23, 2025 | 159.30 | 159.81 | 155.00 | 155.64 | 155.64 | -2.15% | 8,095,947 |
| Sep 22, 2025 | 160.85 | 163.35 | 158.30 | 159.06 | 159.06 | -1.13% | 14,677,794 |
| Sep 19, 2025 | 155.51 | 161.20 | 154.11 | 160.87 | 160.87 | 3.43% | 26,176,765 |
| Sep 18, 2025 | 154.80 | 159.29 | 154.20 | 155.53 | 155.53 | 1.01% | 17,949,103 |
| Sep 17, 2025 | 153.69 | 154.69 | 153.00 | 153.97 | 153.97 | 0.67% | 5,633,032 |
| Sep 16, 2025 | 152.85 | 153.42 | 150.56 | 152.94 | 152.94 | 0.37% | 5,429,477 |
| Sep 15, 2025 | 147.90 | 154.44 | 147.89 | 152.37 | 152.37 | 3.41% | 17,984,216 |
| Sep 12, 2025 | 147.40 | 148.46 | 146.73 | 147.35 | 147.35 | 0.49% | 4,417,254 |
| Sep 11, 2025 | 147.57 | 148.46 | 146.50 | 146.63 | 146.63 | -0.64% | 3,591,765 |
| Sep 10, 2025 | 145.44 | 149.10 | 145.44 | 147.57 | 147.57 | 1.71% | 6,625,296 |
| Sep 9, 2025 | 145.69 | 146.19 | 144.36 | 145.09 | 145.09 | -0.32% | 2,521,588 |
| Sep 8, 2025 | 146.01 | 147.30 | 145.28 | 145.55 | 145.55 | 0.03% | 2,882,119 |
| Sep 5, 2025 | 144.80 | 146.21 | 143.20 | 145.51 | 145.51 | 1.04% | 3,657,064 |
| Sep 4, 2025 | 147.69 | 147.80 | 143.77 | 144.01 | 144.01 | -1.16% | 4,245,679 |
| Sep 3, 2025 | 144.80 | 146.00 | 144.50 | 145.70 | 145.70 | 1.08% | 3,407,827 |
| Sep 2, 2025 | 143.25 | 146.75 | 142.45 | 144.14 | 144.14 | 1.14% | 6,130,396 |
| Sep 1, 2025 | 141.15 | 142.74 | 140.76 | 142.51 | 142.51 | 1.43% | 4,554,608 |
| Aug 29, 2025 | 141.49 | 142.50 | 140.01 | 140.50 | 140.50 | -0.38% | 5,708,698 |
| Aug 28, 2025 | 144.00 | 144.65 | 140.63 | 141.03 | 141.03 | -2.18% | 7,014,954 |
| Aug 26, 2025 | 147.95 | 148.67 | 143.80 | 144.17 | 144.17 | -2.39% | 5,093,969 |
| Aug 25, 2025 | 147.98 | 149.48 | 146.73 | 147.70 | 147.70 | 0.15% | 5,109,249 |
| Aug 22, 2025 | 147.10 | 149.20 | 146.60 | 147.48 | 147.48 | 0.14% | 3,658,082 |
| Aug 21, 2025 | 148.90 | 151.99 | 146.61 | 147.28 | 147.28 | -1.01% | 8,194,223 |
| Aug 20, 2025 | 148.91 | 149.50 | 147.79 | 148.78 | 148.78 | -0.09% | 3,377,666 |
| Aug 19, 2025 | 147.90 | 149.10 | 146.57 | 148.91 | 148.91 | 1.03% | 3,724,924 |
| Aug 18, 2025 | 145.54 | 148.40 | 144.90 | 147.39 | 147.39 | 2.45% | 6,107,771 |
| Aug 14, 2025 | 144.24 | 145.00 | 143.00 | 143.86 | 143.86 | -0.26% | 2,888,240 |
| Aug 13, 2025 | 144.25 | 145.00 | 143.25 | 144.24 | 144.24 | 0.47% | 3,146,940 |
| Aug 12, 2025 | 144.90 | 145.94 | 143.30 | 143.57 | 143.57 | -0.89% | 2,899,573 |
| Aug 11, 2025 | 142.60 | 145.09 | 141.55 | 144.86 | 144.86 | 1.78% | 4,381,853 |
| Aug 8, 2025 | 145.01 | 145.55 | 142.00 | 142.32 | 142.32 | -1.56% | 4,286,844 |