UK markets closed

Indian Renewable Energy Development Agency Limited (IREDA.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
190.45-2.85 (-1.47%)
At close: 03:56PM IST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 2024195.35195.70188.80190.45190.451,953,013
27 Jun 2024196.00205.00192.15193.30193.3011,352,610
26 Jun 2024185.05199.35183.20194.75194.756,324,307
25 Jun 2024190.85190.85184.20185.00185.001,541,466
24 Jun 2024191.60195.35188.35189.40189.408,110,335
21 Jun 2024177.10190.95177.10187.85187.8511,262,530
20 Jun 2024176.95180.95174.80177.50177.501,002,164
19 Jun 2024178.95178.95173.30175.75175.752,616,002
18 Jun 2024179.45181.90177.70178.05178.051,029,307
14 Jun 2024180.85182.30177.55179.10179.101,222,700
13 Jun 2024183.65184.10179.35180.05180.05943,752
12 Jun 2024180.45186.00180.00182.55182.553,260,605
11 Jun 2024179.70183.00178.70180.25180.251,237,063
10 Jun 2024182.05182.65178.00178.50178.503,706,039
07 Jun 2024178.95182.55174.90180.85180.851,808,136
06 Jun 2024176.70182.00175.75178.25178.254,854,266
05 Jun 2024168.05174.60155.00172.75172.753,559,027
04 Jun 2024191.85191.85154.00167.35167.3520,568,070
03 Jun 2024200.00200.55189.45191.90191.903,911,249
31 May 2024182.60185.90176.20184.75184.754,408,053
30 May 2024185.25185.80180.80181.30181.303,078,746
29 May 2024183.95186.25178.55185.25185.254,416,024
28 May 2024195.20196.20182.50184.90184.903,658,285
27 May 2024190.25196.75190.25193.25193.259,607,814
24 May 2024190.00194.40184.25185.55185.552,524,437
23 May 2024189.70194.70187.10188.95188.957,639,603
22 May 2024186.25193.00182.55188.90188.905,754,764
21 May 2024177.85184.80174.60183.55183.553,584,577
17 May 2024171.90178.45170.75174.90174.902,226,437
16 May 2024174.00174.30170.55171.10171.101,189,195
15 May 2024175.00175.85171.10171.95171.951,319,669
14 May 2024164.05174.75164.05173.10173.103,706,889
13 May 2024164.80165.25158.70163.10163.103,270,019
10 May 2024166.00167.45160.50164.75164.753,337,447
09 May 2024171.90171.90163.85164.85164.852,753,329
08 May 2024165.85174.00165.00170.95170.952,106,722
07 May 2024172.15173.90166.20167.65167.654,261,298
06 May 2024179.35179.35167.55172.30172.303,621,410
03 May 2024182.95183.60177.70179.60179.604,294,946
02 May 2024179.90184.45176.25181.45181.453,139,589
30 Apr 2024183.90184.20177.50178.20178.206,363,342
29 Apr 2024186.20192.00180.10181.40181.4017,961,760
26 Apr 2024168.60174.60166.75170.65170.658,447,169
25 Apr 2024166.35170.00165.00167.25167.253,909,408
24 Apr 2024168.75171.05165.60166.65166.651,864,802
23 Apr 2024173.85173.85167.00167.90167.902,881,881
22 Apr 2024179.00179.45169.25170.45170.4511,630,760
19 Apr 2024159.85162.95157.15160.80160.801,935,146
18 Apr 2024163.55169.85162.55163.10163.102,884,030
16 Apr 2024155.70163.50155.70160.00160.002,104,952
15 Apr 2024159.05163.10153.20158.55158.559,507,653
12 Apr 2024165.75173.00164.10167.20167.205,093,384
10 Apr 2024169.40170.45165.00166.40166.403,646,656
09 Apr 2024175.40175.40166.80169.25169.252,461,312
08 Apr 2024182.95183.75171.00174.25174.259,285,641
05 Apr 2024161.60181.15161.10176.45176.4520,595,620
04 Apr 2024164.50165.05154.65158.35158.359,079,036
03 Apr 2024149.00157.20147.10157.20157.203,797,490
02 Apr 2024146.05149.75146.05149.75149.751,970,935
01 Apr 2024138.15142.65137.95142.65142.652,743,630
28 Mar 2024138.25139.50135.50135.90135.902,736,603
27 Mar 2024143.20144.30135.05136.10136.102,079,595
26 Mar 2024140.30144.45139.45140.60140.603,756,489
22 Mar 2024133.25138.65132.50138.65138.653,748,263
21 Mar 2024126.95132.05126.55132.05132.053,130,256
20 Mar 2024127.35129.90124.50125.80125.802,829,757
19 Mar 2024132.25132.80128.70129.35129.35865,470
18 Mar 2024129.35134.80127.75133.10133.104,002,743
15 Mar 2024130.35133.40126.60128.75128.754,057,239
14 Mar 2024121.15133.50121.00132.40132.4010,178,260
13 Mar 2024133.35136.45127.35127.35127.356,237,670
12 Mar 2024143.20143.30134.05134.05134.056,002,415
11 Mar 2024148.90148.90140.65141.10141.103,945,797
07 Mar 2024142.05148.90140.10148.05148.054,579,605
06 Mar 2024146.90149.50140.00141.85141.855,139,026
05 Mar 2024150.75154.35146.00146.80146.804,199,776
04 Mar 2024160.95160.95152.95153.00153.003,757,643
01 Mar 2024154.00157.65150.60157.40157.404,824,658
29 Feb 2024149.30152.55141.80150.15150.156,867,534
28 Feb 2024157.00158.45148.10149.25149.255,708,994
27 Feb 2024143.90159.00143.90154.95154.9511,171,500
26 Feb 2024151.45151.45151.45151.45151.451,110,292
23 Feb 2024160.65161.95159.40159.40159.401,277,165
22 Feb 2024167.55171.45160.00167.75167.755,216,912
21 Feb 2024173.95176.15166.35166.35166.355,718,514
20 Feb 2024180.00180.00174.30175.10175.101,005,206
19 Feb 2024179.90182.30173.70178.30178.304,742,165
16 Feb 2024176.75185.50172.30178.00178.006,154,852
15 Feb 2024176.75176.75176.75176.75176.75185,936
14 Feb 2024154.00170.20154.00168.35168.353,717,941
13 Feb 2024162.10162.10162.10162.10162.10764,037
12 Feb 2024170.60170.60170.60170.60170.60516,048
09 Feb 2024179.55179.55179.55179.55179.55643,212
08 Feb 2024190.15191.90189.00189.00189.001,505,190
07 Feb 2024213.55213.55198.90198.90198.903,841,578
06 Feb 2024214.80215.00198.00209.35209.3512,285,780
05 Feb 2024203.85204.80193.10204.80204.805,446,556
02 Feb 2024190.70195.05186.30195.05195.055,635,752
01 Feb 2024183.45190.95177.65185.80185.8024,135,890
31 Jan 2024174.20181.90169.50181.90181.9011,180,480
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...