Indian Renewable Energy Development Agency Limited (NSE:IREDA)
India
· Delayed Price · Currency is INR 133.40
-3.35 (-2.45%)
At close: Dec 5, 2025
NSE:IREDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 136.75 | 137.29 | 132.00 | 133.40 | 133.40 | -2.45% | 11,660,470 |
| Dec 4, 2025 | 137.00 | 138.80 | 136.30 | 136.75 | 136.75 | -0.07% | 4,460,457 |
| Dec 3, 2025 | 140.24 | 140.95 | 136.20 | 136.84 | 136.84 | -2.38% | 6,328,520 |
| Dec 2, 2025 | 142.01 | 142.39 | 139.61 | 140.18 | 140.18 | -1.61% | 5,527,876 |
| Dec 1, 2025 | 142.90 | 144.30 | 142.00 | 142.48 | 142.48 | -0.29% | 3,070,252 |
| Nov 28, 2025 | 143.92 | 144.20 | 142.42 | 142.90 | 142.90 | -0.60% | 2,469,997 |
| Nov 27, 2025 | 144.44 | 145.48 | 143.10 | 143.76 | 143.76 | -0.41% | 2,478,216 |
| Nov 26, 2025 | 142.11 | 144.79 | 142.10 | 144.35 | 144.35 | 2.12% | 3,691,030 |
| Nov 25, 2025 | 142.49 | 143.28 | 140.53 | 141.36 | 141.36 | -0.79% | 4,975,277 |
| Nov 24, 2025 | 144.41 | 145.16 | 142.20 | 142.49 | 142.49 | -1.33% | 3,755,997 |
| Nov 21, 2025 | 146.50 | 146.77 | 144.00 | 144.41 | 144.41 | -1.52% | 4,102,741 |
| Nov 20, 2025 | 147.29 | 148.16 | 146.45 | 146.64 | 146.64 | -0.31% | 3,146,750 |
| Nov 19, 2025 | 148.00 | 148.37 | 146.50 | 147.10 | 147.10 | -0.66% | 3,350,146 |
| Nov 18, 2025 | 151.00 | 151.00 | 148.00 | 148.08 | 148.08 | -1.75% | 5,482,207 |
| Nov 17, 2025 | 149.61 | 152.38 | 149.51 | 150.71 | 150.71 | 0.74% | 5,346,259 |
| Nov 14, 2025 | 149.51 | 150.95 | 148.31 | 149.61 | 149.61 | 0.21% | 5,447,973 |
| Nov 13, 2025 | 150.96 | 152.13 | 149.05 | 149.29 | 149.29 | -1.09% | 4,602,992 |
| Nov 12, 2025 | 149.76 | 153.48 | 149.55 | 150.93 | 150.93 | 1.27% | 6,667,190 |
| Nov 11, 2025 | 148.90 | 149.39 | 146.58 | 149.04 | 149.04 | 0.22% | 4,634,146 |
| Nov 10, 2025 | 149.95 | 150.25 | 148.42 | 148.71 | 148.71 | -0.44% | 3,224,588 |
| Nov 7, 2025 | 148.00 | 150.39 | 146.25 | 149.37 | 149.37 | 0.55% | 5,338,117 |
| Nov 6, 2025 | 151.20 | 151.50 | 148.20 | 148.56 | 148.56 | -1.62% | 5,841,929 |
| Nov 4, 2025 | 153.44 | 153.44 | 150.45 | 151.01 | 151.01 | -1.49% | 5,500,388 |
| Nov 3, 2025 | 152.15 | 153.74 | 151.56 | 153.30 | 153.30 | 0.90% | 3,593,706 |
| Oct 31, 2025 | 153.74 | 154.75 | 151.42 | 151.93 | 151.93 | -1.18% | 4,278,444 |
| Oct 30, 2025 | 155.96 | 156.66 | 153.11 | 153.74 | 153.74 | -1.18% | 5,699,289 |
| Oct 29, 2025 | 151.74 | 156.75 | 151.15 | 155.57 | 155.57 | 2.71% | 9,965,445 |
| Oct 28, 2025 | 153.90 | 153.99 | 150.90 | 151.47 | 151.47 | -1.24% | 8,270,601 |
| Oct 27, 2025 | 153.58 | 155.75 | 153.13 | 153.37 | 153.37 | -0.02% | 7,162,776 |
| Oct 24, 2025 | 153.54 | 155.19 | 152.75 | 153.40 | 153.40 | -0.09% | 6,503,396 |
| Oct 23, 2025 | 153.65 | 155.39 | 153.03 | 153.54 | 153.54 | 0.26% | 6,341,599 |
| Oct 21, 2025 | 153.00 | 154.02 | 152.66 | 153.14 | 153.14 | -0.07% | 1,964,004 |
| Oct 20, 2025 | 151.54 | 154.98 | 151.54 | 153.25 | 153.25 | 1.46% | 6,935,396 |
| Oct 17, 2025 | 153.00 | 153.38 | 149.63 | 151.05 | 151.05 | -1.36% | 7,076,999 |
| Oct 16, 2025 | 155.90 | 156.00 | 152.86 | 153.13 | 153.13 | -1.14% | 8,073,946 |
| Oct 15, 2025 | 156.39 | 158.70 | 153.29 | 154.89 | 154.89 | 0.24% | 28,256,770 |
| Oct 14, 2025 | 151.00 | 155.86 | 148.31 | 154.52 | 154.52 | 2.97% | 44,012,390 |
| Oct 13, 2025 | 149.90 | 150.80 | 148.57 | 150.07 | 150.07 | -0.59% | 4,860,814 |
| Oct 10, 2025 | 149.30 | 152.25 | 149.00 | 150.96 | 150.96 | 1.42% | 4,967,262 |
| Oct 9, 2025 | 148.64 | 150.00 | 147.01 | 148.85 | 148.85 | 0.14% | 7,966,035 |
| Oct 8, 2025 | 152.45 | 152.99 | 148.40 | 148.64 | 148.64 | -2.49% | 6,214,215 |
| Oct 7, 2025 | 151.16 | 153.42 | 150.50 | 152.44 | 152.44 | 0.85% | 5,953,210 |
| Oct 6, 2025 | 154.09 | 154.75 | 150.51 | 151.16 | 151.16 | -1.90% | 6,858,953 |
| Oct 3, 2025 | 152.65 | 156.40 | 151.80 | 154.09 | 154.09 | 0.92% | 10,126,510 |
| Oct 1, 2025 | 151.68 | 155.37 | 149.77 | 152.68 | 152.68 | 2.68% | 21,170,790 |
| Sep 30, 2025 | 149.59 | 150.75 | 147.26 | 148.70 | 148.70 | -0.05% | 5,826,154 |
| Sep 29, 2025 | 146.90 | 150.62 | 146.63 | 148.78 | 148.78 | 1.71% | 6,447,550 |
| Sep 26, 2025 | 149.99 | 150.26 | 146.00 | 146.28 | 146.28 | -2.66% | 5,121,293 |
| Sep 25, 2025 | 152.50 | 155.40 | 149.81 | 150.27 | 150.27 | -1.58% | 5,060,148 |
| Sep 24, 2025 | 155.50 | 156.30 | 152.20 | 152.68 | 152.68 | -1.90% | 5,142,721 |