Indian Renewable Energy Development Agency Limited (NSE:IREDA)
India · Delayed Price · Currency is INR 111.71
-1.61 (-1.42%)
Sep 11, 2026, 3:15 PM IST
NSE:IREDA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 112.27 | 112.57 | 111.31 | 111.71 | 111.71 | -0.76% | 3,342,411 |
| Sep 10, 2026 | 111.99 | 114.75 | 111.83 | 113.32 | 112.57 | 1.19% | 5,082,162 |
| Sep 9, 2026 | 111.62 | 112.69 | 111.62 | 111.99 | 111.25 | -0.19% | 2,500,536 |
| Sep 8, 2026 | 112.50 | 112.95 | 111.80 | 112.20 | 111.46 | -0.66% | 3,095,995 |
| Sep 7, 2026 | 113.27 | 113.99 | 112.60 | 112.95 | 112.20 | -0.61% | 2,955,590 |
| Sep 4, 2026 | 113.50 | 114.60 | 113.25 | 113.64 | 112.89 | 0.57% | 2,627,200 |
| Sep 3, 2026 | 113.30 | 114.55 | 112.91 | 113.00 | 112.25 | 0.40% | 3,368,996 |
| Sep 2, 2026 | 113.65 | 113.68 | 112.05 | 112.55 | 111.81 | -1.44% | 4,711,096 |
| Sep 1, 2026 | 115.68 | 115.85 | 114.15 | 114.20 | 113.44 | -1.97% | 3,727,060 |
| Aug 31, 2026 | 116.83 | 116.83 | 114.55 | 116.50 | 115.73 | -0.44% | 3,402,439 |
| Aug 28, 2026 | 117.00 | 117.90 | 115.77 | 117.02 | 116.25 | -0.32% | 4,510,429 |
| Aug 27, 2026 | 118.10 | 118.40 | 116.30 | 117.40 | 116.62 | -1.18% | 4,163,114 |
| Aug 26, 2026 | 117.99 | 119.49 | 117.44 | 118.80 | 118.01 | -1.50% | 5,656,258 |
| Aug 25, 2026 | 115.00 | 121.14 | 114.40 | 120.61 | 119.81 | 4.51% | 11,109,563 |
| Aug 24, 2026 | 115.37 | 116.39 | 114.80 | 115.40 | 114.64 | 0.35% | 4,483,974 |
| Aug 21, 2026 | 115.04 | 115.75 | 114.71 | 115.00 | 114.24 | 0.09% | 2,340,127 |
| Aug 20, 2026 | 114.49 | 115.80 | 114.33 | 114.90 | 114.14 | 0.86% | 3,039,801 |
| Aug 19, 2026 | 115.27 | 115.86 | 113.75 | 113.92 | 113.17 | -1.17% | 3,591,311 |
| Aug 18, 2026 | 116.85 | 117.11 | 115.27 | 115.27 | 114.51 | -1.35% | 2,772,666 |
| Aug 17, 2026 | 116.25 | 116.94 | 115.00 | 116.85 | 116.08 | 0.52% | 3,235,182 |
| Aug 14, 2026 | 117.01 | 117.70 | 116.15 | 116.25 | 115.48 | -0.98% | 3,365,825 |
| Aug 13, 2026 | 117.80 | 117.96 | 117.10 | 117.40 | 116.62 | -0.34% | 2,416,661 |
| Aug 12, 2026 | 118.69 | 119.00 | 117.00 | 117.80 | 117.02 | -0.76% | 4,344,077 |
| Aug 11, 2026 | 119.65 | 119.78 | 118.40 | 118.70 | 117.91 | -1.08% | 3,648,191 |
| Aug 10, 2026 | 119.80 | 120.79 | 118.53 | 120.00 | 119.21 | 0.17% | 6,043,852 |
| Aug 7, 2026 | 120.50 | 121.90 | 119.55 | 119.80 | 119.01 | -1.01% | 4,969,707 |
| Aug 6, 2026 | 120.25 | 122.13 | 120.00 | 121.02 | 120.22 | 0.27% | 6,669,871 |
| Aug 5, 2026 | 121.35 | 121.35 | 119.10 | 120.70 | 119.90 | 0.29% | 8,964,128 |
| Aug 4, 2026 | 121.29 | 121.60 | 118.19 | 120.35 | 119.55 | -2.15% | 16,002,448 |
| Aug 3, 2026 | 120.38 | 123.90 | 120.19 | 123.00 | 122.19 | 2.85% | 7,823,276 |
| Jul 31, 2026 | 119.60 | 120.60 | 119.20 | 119.59 | 118.80 | -0.24% | 4,072,312 |
| Jul 30, 2026 | 120.10 | 120.61 | 119.26 | 119.88 | 119.09 | -0.78% | 3,172,319 |
| Jul 29, 2026 | 120.48 | 121.47 | 120.00 | 120.82 | 120.02 | 0.27% | 3,240,985 |
| Jul 28, 2026 | 120.87 | 120.87 | 119.50 | 120.49 | 119.69 | 0.17% | 3,844,449 |
| Jul 27, 2026 | 120.79 | 121.83 | 119.56 | 120.29 | 119.49 | -0.16% | 4,198,411 |
| Jul 24, 2026 | 118.61 | 120.75 | 117.42 | 120.48 | 119.68 | 0.75% | 4,773,314 |
| Jul 23, 2026 | 119.50 | 121.00 | 118.68 | 119.58 | 118.79 | -0.08% | 3,293,469 |
| Jul 22, 2026 | 121.15 | 121.25 | 119.40 | 119.68 | 118.89 | -1.21% | 3,159,003 |
| Jul 21, 2026 | 121.83 | 122.30 | 120.81 | 121.15 | 120.35 | -0.56% | 2,620,419 |
| Jul 20, 2026 | 120.50 | 122.58 | 120.30 | 121.83 | 121.02 | 0.16% | 3,374,957 |
| Jul 17, 2026 | 120.80 | 121.97 | 119.80 | 121.64 | 120.83 | 0.67% | 3,743,488 |
| Jul 16, 2026 | 121.44 | 122.10 | 120.50 | 120.83 | 120.03 | -0.44% | 3,418,650 |
| Jul 15, 2026 | 121.98 | 123.47 | 121.07 | 121.36 | 120.56 | -0.59% | 3,752,247 |
| Jul 14, 2026 | 123.60 | 124.19 | 121.50 | 122.08 | 121.27 | -2.19% | 5,424,746 |
| Jul 13, 2026 | 124.25 | 125.40 | 123.50 | 124.81 | 123.98 | -1.26% | 3,752,022 |
| Jul 10, 2026 | 122.20 | 126.74 | 122.20 | 126.40 | 125.56 | 3.77% | 6,790,090 |
| Jul 9, 2026 | 121.17 | 122.56 | 121.17 | 121.81 | 121.00 | 0.53% | 2,880,002 |
| Jul 8, 2026 | 124.45 | 124.85 | 120.55 | 121.17 | 120.37 | -3.19% | 5,624,308 |
| Jul 7, 2026 | 127.00 | 127.33 | 124.92 | 125.16 | 124.33 | -1.25% | 3,351,443 |
| Jul 6, 2026 | 128.05 | 128.54 | 126.50 | 126.74 | 125.90 | -1.36% | 2,591,729 |