Indian Renewable Energy Development Agency Limited (NSE:IREDA)
India · Delayed Price · Currency is INR 134.60
-0.96 (-0.71%)
May 8, 2026, 3:29 PM IST
NSE:IREDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 135.00 | 135.99 | 133.70 | 134.60 | 134.60 | -0.71% | 6,088,689 |
| May 7, 2026 | 136.37 | 137.45 | 135.30 | 135.56 | 135.56 | -0.62% | 6,033,015 |
| May 6, 2026 | 136.65 | 137.33 | 134.36 | 136.41 | 136.41 | 0.84% | 5,746,997 |
| May 5, 2026 | 135.36 | 136.59 | 134.18 | 135.27 | 135.27 | -0.07% | 5,329,391 |
| May 4, 2026 | 136.00 | 137.25 | 134.06 | 135.36 | 135.36 | 0.19% | 6,076,507 |
| Apr 30, 2026 | 136.82 | 136.82 | 133.40 | 135.10 | 135.10 | -1.54% | 5,951,746 |
| Apr 29, 2026 | 138.77 | 139.59 | 136.80 | 137.21 | 137.21 | -0.61% | 6,222,771 |
| Apr 28, 2026 | 138.60 | 140.08 | 136.79 | 138.05 | 138.05 | 0.04% | 9,258,413 |
| Apr 27, 2026 | 136.22 | 139.73 | 136.22 | 138.00 | 138.00 | 1.55% | 10,860,810 |
| Apr 24, 2026 | 137.50 | 138.64 | 134.16 | 135.89 | 135.89 | -1.19% | 11,029,700 |
| Apr 23, 2026 | 140.40 | 141.94 | 137.00 | 137.52 | 137.52 | -2.09% | 21,390,030 |
| Apr 22, 2026 | 128.86 | 142.85 | 128.68 | 140.45 | 140.45 | 8.99% | 73,264,310 |
| Apr 21, 2026 | 130.01 | 131.39 | 128.55 | 128.86 | 128.86 | -0.98% | 7,392,872 |
| Apr 20, 2026 | 133.49 | 133.49 | 129.50 | 130.14 | 130.14 | -2.16% | 9,723,971 |
| Apr 17, 2026 | 129.95 | 134.20 | 129.20 | 133.01 | 133.01 | 2.77% | 17,129,040 |
| Apr 16, 2026 | 128.50 | 130.69 | 127.10 | 129.43 | 129.43 | 2.36% | 17,603,150 |
| Apr 15, 2026 | 125.65 | 127.19 | 125.00 | 126.45 | 126.45 | 2.51% | 9,861,633 |
| Apr 13, 2026 | 120.05 | 124.10 | 118.38 | 123.35 | 123.35 | -0.30% | 9,088,719 |
| Apr 10, 2026 | 124.00 | 126.65 | 123.12 | 123.72 | 123.72 | 0.48% | 9,496,589 |
| Apr 9, 2026 | 122.00 | 123.75 | 120.31 | 123.13 | 123.13 | 0.55% | 10,836,910 |
| Apr 8, 2026 | 119.00 | 123.00 | 119.00 | 122.46 | 122.46 | 5.86% | 11,246,540 |
| Apr 7, 2026 | 114.60 | 116.00 | 113.55 | 115.68 | 115.68 | 0.09% | 6,272,921 |
| Apr 6, 2026 | 114.94 | 115.89 | 111.54 | 115.58 | 115.58 | 0.56% | 8,849,494 |
| Apr 2, 2026 | 111.98 | 115.30 | 109.85 | 114.94 | 114.94 | 1.04% | 8,822,348 |
| Apr 1, 2026 | 113.97 | 115.00 | 111.33 | 113.76 | 113.16 | 4.39% | 9,564,890 |
| Mar 30, 2026 | 113.06 | 114.18 | 108.65 | 108.98 | 108.41 | -4.66% | 15,254,560 |
| Mar 27, 2026 | 119.00 | 119.00 | 114.01 | 114.31 | 113.71 | -4.10% | 13,334,860 |
| Mar 25, 2026 | 115.46 | 120.18 | 115.46 | 119.20 | 118.57 | 4.22% | 12,930,750 |
| Mar 24, 2026 | 113.90 | 115.20 | 111.63 | 114.37 | 113.77 | 3.49% | 9,452,505 |
| Mar 23, 2026 | 115.00 | 115.05 | 110.00 | 110.51 | 109.93 | -5.04% | 10,405,770 |
| Mar 20, 2026 | 118.00 | 120.50 | 115.51 | 116.37 | 115.76 | -0.18% | 12,638,730 |
| Mar 19, 2026 | 116.00 | 117.77 | 114.72 | 116.58 | 115.97 | -1.18% | 7,033,332 |
| Mar 18, 2026 | 117.00 | 119.49 | 116.40 | 117.97 | 117.35 | 1.52% | 7,510,333 |
| Mar 17, 2026 | 115.95 | 116.70 | 114.00 | 116.20 | 115.59 | 0.88% | 6,073,558 |
| Mar 16, 2026 | 114.85 | 116.17 | 112.07 | 115.19 | 114.58 | 0.30% | 7,970,878 |
| Mar 13, 2026 | 117.00 | 118.94 | 114.21 | 114.85 | 114.24 | -1.86% | 11,395,700 |
| Mar 12, 2026 | 114.00 | 118.95 | 112.59 | 117.03 | 116.41 | 1.94% | 9,357,674 |
| Mar 11, 2026 | 117.31 | 119.17 | 114.00 | 114.80 | 114.19 | -1.86% | 6,491,893 |
| Mar 10, 2026 | 116.55 | 117.50 | 114.41 | 116.97 | 116.35 | 2.29% | 6,188,063 |
| Mar 9, 2026 | 113.22 | 115.23 | 112.07 | 114.35 | 113.75 | -2.50% | 7,968,912 |
| Mar 6, 2026 | 116.50 | 120.35 | 115.08 | 117.28 | 116.66 | 1.41% | 12,595,130 |
| Mar 5, 2026 | 113.56 | 116.19 | 112.80 | 115.65 | 115.04 | 1.88% | 8,974,731 |
| Mar 4, 2026 | 113.65 | 114.64 | 112.21 | 113.52 | 112.92 | -2.08% | 10,489,840 |
| Mar 2, 2026 | 115.91 | 119.40 | 114.75 | 115.93 | 115.32 | -5.17% | 12,595,750 |
| Feb 27, 2026 | 124.00 | 124.50 | 122.00 | 122.25 | 121.61 | -2.00% | 6,156,137 |
| Feb 26, 2026 | 125.49 | 126.82 | 123.72 | 124.75 | 124.09 | -0.59% | 5,057,763 |
| Feb 25, 2026 | 127.34 | 127.34 | 124.20 | 125.49 | 124.83 | -0.41% | 5,795,505 |
| Feb 24, 2026 | 126.28 | 127.60 | 124.65 | 126.01 | 125.35 | -0.96% | 6,387,831 |
| Feb 23, 2026 | 126.84 | 127.50 | 125.07 | 127.23 | 126.56 | 0.46% | 6,011,063 |
| Feb 20, 2026 | 125.00 | 127.74 | 124.50 | 126.65 | 125.98 | 0.74% | 5,752,620 |