Indian Renewable Energy Development Agency Limited (NSE:IREDA)
India · Delayed Price · Currency is INR 128.88
+1.48 (1.16%)
At close: Jan 27, 2026
NSE:IREDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 141.40 | 143.00 | 138.25 | 139.99 | 139.99 | -1.07% | 15,616,130 |
| Jan 12, 2026 | 139.99 | 142.48 | 137.46 | 141.50 | 141.50 | 3.58% | 50,046,560 |
| Jan 9, 2026 | 141.00 | 141.64 | 135.60 | 136.61 | 136.61 | -3.24% | 15,649,670 |
| Jan 8, 2026 | 146.30 | 146.90 | 140.50 | 141.18 | 141.18 | -3.32% | 10,554,450 |
| Jan 7, 2026 | 143.70 | 146.30 | 142.85 | 146.03 | 146.03 | 1.73% | 9,089,693 |
| Jan 6, 2026 | 144.59 | 146.02 | 142.33 | 143.55 | 143.55 | -0.71% | 8,695,194 |
| Jan 5, 2026 | 147.50 | 149.48 | 143.64 | 144.57 | 144.57 | -1.41% | 12,236,300 |
| Jan 2, 2026 | 140.05 | 147.60 | 140.05 | 146.64 | 146.64 | 5.22% | 28,577,860 |
| Jan 1, 2026 | 141.00 | 142.30 | 138.74 | 139.36 | 139.36 | -0.39% | 8,273,710 |
| Dec 31, 2025 | 136.86 | 141.25 | 136.85 | 139.90 | 139.90 | 2.22% | 7,422,921 |
| Dec 30, 2025 | 138.69 | 138.69 | 135.62 | 136.86 | 136.86 | -1.33% | 6,007,412 |
| Dec 29, 2025 | 141.99 | 142.75 | 138.10 | 138.71 | 138.71 | -1.62% | 7,619,648 |
| Dec 26, 2025 | 137.76 | 143.30 | 137.21 | 140.99 | 140.99 | 2.09% | 22,038,440 |
| Dec 24, 2025 | 139.00 | 139.95 | 137.55 | 138.10 | 138.10 | -0.45% | 5,479,430 |
| Dec 23, 2025 | 136.20 | 141.10 | 135.38 | 138.73 | 138.73 | 2.26% | 13,763,140 |
| Dec 22, 2025 | 134.00 | 136.41 | 133.77 | 135.67 | 135.67 | 1.86% | 5,217,248 |
| Dec 19, 2025 | 132.00 | 133.42 | 131.05 | 133.19 | 133.19 | 1.35% | 4,037,139 |
| Dec 18, 2025 | 131.30 | 132.60 | 129.58 | 131.42 | 131.42 | -0.01% | 4,469,203 |
| Dec 17, 2025 | 133.50 | 134.21 | 131.00 | 131.43 | 131.43 | -1.82% | 4,043,309 |
| Dec 16, 2025 | 135.46 | 135.50 | 133.25 | 133.87 | 133.87 | -1.17% | 2,540,425 |
| Dec 15, 2025 | 136.16 | 136.16 | 134.50 | 135.46 | 135.46 | -0.53% | 2,980,237 |
| Dec 12, 2025 | 135.00 | 136.64 | 134.50 | 136.18 | 136.18 | 1.26% | 3,598,713 |
| Dec 11, 2025 | 133.02 | 134.91 | 132.25 | 134.48 | 134.48 | 1.10% | 4,341,676 |
| Dec 10, 2025 | 135.00 | 136.33 | 132.00 | 133.02 | 133.02 | -1.07% | 5,960,605 |
| Dec 9, 2025 | 131.00 | 134.98 | 129.11 | 134.46 | 134.46 | 2.48% | 10,090,650 |
| Dec 8, 2025 | 133.69 | 134.75 | 129.78 | 131.21 | 131.21 | -1.64% | 9,036,262 |
| Dec 5, 2025 | 136.75 | 137.29 | 132.00 | 133.40 | 133.40 | -2.45% | 11,660,470 |
| Dec 4, 2025 | 137.00 | 138.80 | 136.30 | 136.75 | 136.75 | -0.07% | 4,460,457 |
| Dec 3, 2025 | 140.24 | 140.95 | 136.20 | 136.84 | 136.84 | -2.38% | 6,328,520 |
| Dec 2, 2025 | 142.01 | 142.39 | 139.61 | 140.18 | 140.18 | -1.61% | 5,527,876 |
| Dec 1, 2025 | 142.90 | 144.30 | 142.00 | 142.48 | 142.48 | -0.29% | 3,070,252 |
| Nov 28, 2025 | 143.92 | 144.20 | 142.42 | 142.90 | 142.90 | -0.60% | 2,469,997 |
| Nov 27, 2025 | 144.44 | 145.48 | 143.10 | 143.76 | 143.76 | -0.41% | 2,478,216 |
| Nov 26, 2025 | 142.11 | 144.79 | 142.10 | 144.35 | 144.35 | 2.12% | 3,691,030 |
| Nov 25, 2025 | 142.49 | 143.28 | 140.53 | 141.36 | 141.36 | -0.79% | 4,975,277 |
| Nov 24, 2025 | 144.41 | 145.16 | 142.20 | 142.49 | 142.49 | -1.33% | 3,755,997 |
| Nov 21, 2025 | 146.50 | 146.77 | 144.00 | 144.41 | 144.41 | -1.52% | 4,102,741 |
| Nov 20, 2025 | 147.29 | 148.16 | 146.45 | 146.64 | 146.64 | -0.31% | 3,146,750 |
| Nov 19, 2025 | 148.00 | 148.37 | 146.50 | 147.10 | 147.10 | -0.66% | 3,350,146 |
| Nov 18, 2025 | 151.00 | 151.00 | 148.00 | 148.08 | 148.08 | -1.75% | 5,482,207 |
| Nov 17, 2025 | 149.61 | 152.38 | 149.51 | 150.71 | 150.71 | 0.74% | 5,346,259 |
| Nov 14, 2025 | 149.51 | 150.95 | 148.31 | 149.61 | 149.61 | 0.21% | 5,447,973 |
| Nov 13, 2025 | 150.96 | 152.13 | 149.05 | 149.29 | 149.29 | -1.09% | 4,602,992 |