NSE:IREDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	129.54	131.19	128.99	130.20	130.20	0.51%	5,122,289
May 26, 2026	129.95	130.89	128.55	129.54	129.54	-0.18%	5,282,274
May 25, 2026	130.00	132.39	129.25	129.77	129.77	0.59%	7,175,829
May 22, 2026	129.00	129.66	127.36	129.01	129.01	0.89%	4,518,710
May 21, 2026	128.00	129.55	127.21	127.87	127.87	0.87%	5,175,967
May 20, 2026	126.81	127.45	125.72	126.77	126.77	-0.78%	5,406,038
May 19, 2026	127.75	129.40	127.02	127.77	127.77	0.67%	4,343,861
May 18, 2026	125.64	127.45	122.50	126.92	126.92	-0.14%	7,686,807
May 15, 2026	129.34	129.83	126.60	127.10	127.10	-1.18%	6,413,585
May 14, 2026	129.45	132.56	126.16	128.62	128.62	0.29%	8,759,307
May 13, 2026	125.05	129.35	124.69	128.25	128.25	2.86%	8,922,630
May 12, 2026	130.00	130.87	124.20	124.69	124.69	-4.58%	8,466,638
May 11, 2026	133.85	133.99	130.21	130.68	130.68	-2.91%	6,439,252
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	1.57%	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