ReNew Energy Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	6.90	6.90	6.87	6.88	6.88	-0.29%	2,826,293
Oct 8, 2026	6.88	6.90	6.87	6.90	6.90	0.15%	517,426
Oct 7, 2026	6.86	6.90	6.86	6.89	6.89	0.29%	1,146,448
Oct 6, 2026	6.87	6.88	6.87	6.87	6.87	-0.15%	671,631
Oct 5, 2026	6.85	6.89	6.84	6.88	6.88	0.58%	951,000
Oct 2, 2026	6.85	6.85	6.83	6.84	6.84	0.15%	1,122,694
Oct 1, 2026	6.84	6.85	6.83	6.83	6.83	-0.15%	1,752,519
Sep 30, 2026	6.85	6.85	6.84	6.84	6.84	-0.15%	1,124,559
Sep 29, 2026	6.84	6.86	6.84	6.85	6.85	0.15%	757,022
Sep 28, 2026	6.85	6.86	6.84	6.84	6.84	-	1,003,812
Sep 25, 2026	6.86	6.86	6.84	6.84	6.84	-0.15%	1,030,403
Sep 24, 2026	6.84	6.86	6.84	6.85	6.85	0.15%	976,634
Sep 23, 2026	6.85	6.85	6.84	6.84	6.84	-	933,526
Sep 22, 2026	6.84	6.85	6.84	6.84	6.84	-	1,020,027
Sep 21, 2026	6.85	6.85	6.83	6.84	6.84	-	1,173,649
Sep 18, 2026	6.85	6.85	6.83	6.84	6.84	-	2,380,866
Sep 17, 2026	6.84	6.85	6.84	6.84	6.84	-0.15%	1,500,058
Sep 16, 2026	6.85	6.85	6.83	6.85	6.85	0.29%	1,349,610
Sep 15, 2026	6.84	6.84	6.83	6.83	6.83	-	931,714
Sep 14, 2026	6.84	6.84	6.82	6.83	6.83	-	1,877,648
Sep 11, 2026	6.84	6.84	6.83	6.83	6.83	-0.29%	1,744,458
Sep 10, 2026	6.85	6.87	6.83	6.85	6.85	-	3,035,104
Sep 9, 2026	6.86	6.88	6.85	6.85	6.85	-0.15%	4,039,186
Sep 8, 2026	6.87	6.88	6.85	6.86	6.86	-0.15%	2,867,986
Sep 4, 2026	6.83	6.88	6.82	6.87	6.87	0.59%	1,589,872
Sep 3, 2026	6.83	6.85	6.81	6.83	6.83	0.29%	1,416,159
Sep 2, 2026	6.80	6.82	6.80	6.81	6.81	0.15%	1,669,803
Sep 1, 2026	6.80	6.82	6.79	6.80	6.80	-	2,329,596
Aug 31, 2026	6.82	6.83	6.78	6.80	6.80	-0.29%	3,093,545
Aug 28, 2026	6.84	6.84	6.81	6.82	6.82	-	2,381,429
Aug 27, 2026	6.83	6.85	6.82	6.82	6.82	-	2,363,074
Aug 26, 2026	6.81	6.83	6.81	6.82	6.82	0.15%	3,839,189
Aug 25, 2026	6.81	6.82	6.80	6.81	6.81	0.15%	3,321,869
Aug 24, 2026	6.81	6.82	6.80	6.80	6.80	-0.15%	2,558,632
Aug 21, 2026	6.81	6.82	6.81	6.81	6.81	-0.15%	2,989,322
Aug 20, 2026	6.81	6.82	6.81	6.82	6.82	0.29%	2,324,162
Aug 19, 2026	6.84	6.84	6.80	6.80	6.80	-0.29%	2,741,925
Aug 18, 2026	6.83	6.83	6.81	6.82	6.82	-	3,864,397
Aug 17, 2026	6.80	6.83	6.80	6.82	6.82	0.15%	2,491,632
Aug 14, 2026	6.80	6.82	6.80	6.81	6.81	0.15%	2,691,401
Aug 13, 2026	6.82	6.82	6.80	6.80	6.80	-0.15%	3,082,705
Aug 12, 2026	6.85	6.85	6.80	6.81	6.81	-0.58%	7,643,148
Aug 11, 2026	6.76	6.85	6.75	6.85	6.85	11.75%	23,649,818
Aug 10, 2026	6.15	6.20	6.08	6.13	6.13	-0.65%	1,149,192
Aug 7, 2026	6.24	6.25	6.12	6.17	6.17	-0.96%	569,094
Aug 6, 2026	6.11	6.27	6.05	6.23	6.23	1.96%	842,952
Aug 5, 2026	6.21	6.29	6.10	6.11	6.11	-2.86%	958,413
Aug 4, 2026	6.32	6.35	6.16	6.29	6.29	-	1,174,945
Aug 3, 2026	6.22	6.37	6.17	6.29	6.29	1.13%	852,445
Jul 31, 2026	6.22	6.25	6.15	6.22	6.22	0.81%	939,633