NSE:IREDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	111.50	111.86	108.53	111.00	-	-0.61%	5,285,596
Sep 30, 2026	111.70	113.84	111.37	111.68	111.68	0.61%	3,872,732
Sep 29, 2026	114.82	116.54	111.00	111.00	111.00	-3.33%	8,686,276
Sep 28, 2026	113.26	117.39	111.81	114.82	114.82	1.41%	17,078,712
Sep 25, 2026	109.75	114.53	109.20	113.22	113.22	2.82%	13,343,910
Sep 24, 2026	110.00	110.60	109.06	110.11	110.11	-0.80%	2,509,085
Sep 23, 2026	110.60	111.39	110.29	111.00	111.00	0.68%	2,079,281
Sep 22, 2026	111.25	112.19	110.00	110.25	110.25	-0.68%	2,673,698
Sep 21, 2026	112.70	113.13	110.55	111.00	111.00	-2.90%	2,970,335
Sep 18, 2026	109.79	114.32	109.21	114.32	114.32	4.89%	5,072,770
Sep 17, 2026	108.38	109.74	108.13	108.99	108.99	0.54%	2,634,033
Sep 16, 2026	109.00	109.59	107.40	108.40	108.40	-0.55%	3,083,062
Sep 15, 2026	111.71	112.08	108.27	109.00	109.00	-2.43%	3,982,851
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