NSE:IREDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	120.37	120.87	118.81	119.85	119.85	-0.29%	4,626,756
Nov 11, 2026	120.77	123.99	119.11	120.20	120.20	0.46%	19,277,329
Nov 9, 2026	111.62	120.70	110.40	119.65	119.65	7.47%	46,171,717
Nov 8, 2026	112.60	113.00	110.83	111.33	111.33	-0.12%	1,338,544
Nov 6, 2026	109.00	112.12	108.00	111.46	111.46	1.19%	8,095,957
Nov 5, 2026	108.00	110.15	107.99	110.15	110.15	3.92%	6,989,217
Nov 4, 2026	102.30	106.55	101.55	106.00	106.00	3.62%	5,820,233
Nov 3, 2026	103.45	103.95	102.02	102.30	102.30	0.06%	2,623,879
Nov 2, 2026	100.00	104.23	99.72	102.24	102.24	2.75%	4,680,796
Oct 30, 2026	101.65	101.65	99.50	99.50	99.50	-1.68%	2,702,348
Oct 29, 2026	100.59	101.73	100.21	101.20	101.20	0.61%	2,824,922
Oct 28, 2026	99.70	101.20	98.90	100.59	100.59	0.89%	4,290,360
Oct 27, 2026	102.00	104.50	99.50	99.70	99.70	-2.13%	7,913,904
Oct 26, 2026	99.50	104.50	98.78	101.87	101.87	1.60%	9,243,001
Oct 23, 2026	102.61	103.32	99.13	100.27	100.27	-2.28%	6,787,893
Oct 22, 2026	103.40	103.40	101.46	102.61	102.61	-0.96%	4,311,932
Oct 21, 2026	107.81	108.20	102.81	103.60	103.60	-2.76%	7,832,673
Oct 19, 2026	108.90	110.10	106.20	106.54	106.54	-2.08%	4,513,745
Oct 16, 2026	108.26	109.20	107.26	108.80	108.80	0.50%	2,576,795
Oct 15, 2026	108.47	109.44	107.60	108.26	108.26	-0.19%	2,426,762
Oct 14, 2026	108.39	109.15	107.60	108.47	108.47	0.07%	2,663,883
Oct 13, 2026	104.70	108.39	104.69	108.39	108.39	3.62%	5,542,429
Oct 12, 2026	104.75	106.50	104.08	104.60	104.60	0.19%	3,593,549
Oct 9, 2026	103.86	105.07	103.60	104.40	104.40	0.58%	3,140,513
Oct 8, 2026	107.50	107.94	103.41	103.80	103.80	-3.29%	5,964,182
Oct 7, 2026	109.00	109.42	107.12	107.33	107.33	-1.53%	4,512,835
Oct 6, 2026	110.00	110.23	108.80	109.00	109.00	-	3,014,460
Oct 5, 2026	111.68	111.86	108.50	109.00	109.00	-1.80%	4,155,590
Oct 1, 2026	111.50	111.86	108.53	111.00	111.00	-0.61%	5,290,233
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