Indian Renewable Energy Development Agency Limited (NSE:IREDA)
India · Delayed Price · Currency is INR 141.03
-3.14 (-2.18%)
Aug 28, 2025, 3:29 PM IST
NSE:IREDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 144.00 | 144.65 | 141.54 | 142.65 | 142.65 | -1.05% | 5,108,793 |
| 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 |
| Aug 7, 2025 | 143.80 | 145.45 | 140.26 | 144.57 | 144.57 | 0.15% | 6,734,089 |
| Aug 6, 2025 | 146.77 | 147.32 | 143.62 | 144.36 | 144.36 | -1.55% | 4,802,241 |
| Aug 5, 2025 | 148.03 | 149.00 | 146.00 | 146.63 | 146.63 | -0.95% | 3,921,938 |
| Aug 4, 2025 | 146.50 | 148.49 | 145.86 | 148.03 | 148.03 | 1.61% | 5,468,185 |
| Aug 1, 2025 | 147.45 | 148.65 | 145.20 | 145.69 | 145.69 | -1.15% | 5,314,027 |
| 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 |