Ind Renewable Energy Limited (INDRENEW.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:26PM IST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 50,909 |
| 07 May 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 72,027 |
| 06 May 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 27,693 |
| 03 May 2024 | 14.10 | 14.15 | 13.75 | 14.15 | 14.15 | 235,305 |
| 02 May 2024 | 13.97 | 14.13 | 13.05 | 13.48 | 13.48 | 507,080 |
| 30 Apr 2024 | 15.25 | 15.25 | 13.54 | 13.63 | 13.63 | 510,504 |
| 29 Apr 2024 | 15.90 | 17.05 | 14.50 | 15.04 | 15.04 | 634,965 |
| 26 Apr 2024 | 17.00 | 17.74 | 15.31 | 15.50 | 15.50 | 423,616 |
| 25 Apr 2024 | 17.99 | 18.00 | 16.80 | 17.01 | 17.01 | 335,868 |
| 24 Apr 2024 | 18.00 | 18.30 | 17.49 | 17.85 | 17.85 | 379,776 |
| 23 Apr 2024 | 18.00 | 18.10 | 17.50 | 17.94 | 17.94 | 303,604 |
| 22 Apr 2024 | 17.40 | 18.35 | 17.02 | 17.99 | 17.99 | 574,913 |
| 19 Apr 2024 | 18.30 | 18.49 | 16.62 | 17.76 | 17.76 | 412,349 |
| 18 Apr 2024 | 18.45 | 19.35 | 16.62 | 17.81 | 17.81 | 510,089 |
| 16 Apr 2024 | 18.21 | 18.64 | 17.50 | 17.99 | 17.99 | 231,373 |
| 15 Apr 2024 | 18.09 | 18.75 | 16.38 | 18.21 | 18.21 | 376,543 |
| 12 Apr 2024 | 18.45 | 18.70 | 17.40 | 18.20 | 18.20 | 453,948 |
| 10 Apr 2024 | 18.89 | 18.89 | 17.45 | 18.18 | 18.18 | 337,115 |
| 09 Apr 2024 | 19.70 | 20.69 | 17.68 | 18.58 | 18.58 | 612,680 |
| 08 Apr 2024 | 20.50 | 20.50 | 19.00 | 19.64 | 19.64 | 567,285 |
| 05 Apr 2024 | 20.58 | 20.60 | 19.55 | 20.15 | 20.15 | 26,110 |
| 04 Apr 2024 | 21.44 | 21.44 | 19.80 | 20.31 | 20.31 | 56,869 |
| 03 Apr 2024 | 20.60 | 21.00 | 19.93 | 20.76 | 20.76 | 448,186 |
| 02 Apr 2024 | 20.79 | 21.21 | 19.79 | 20.70 | 20.70 | 123,569 |
| 01 Apr 2024 | 20.62 | 21.35 | 19.60 | 20.79 | 20.79 | 17,807 |
| 28 Mar 2024 | 20.67 | 21.40 | 19.76 | 20.63 | 20.63 | 20,977 |
| 27 Mar 2024 | 20.80 | 21.81 | 20.17 | 20.67 | 20.67 | 296,292 |
| 26 Mar 2024 | 21.55 | 21.55 | 20.00 | 20.78 | 20.78 | 334,741 |
| 22 Mar 2024 | 20.95 | 20.95 | 20.21 | 20.55 | 20.55 | 16,996 |
| 21 Mar 2024 | 20.11 | 21.00 | 19.23 | 19.96 | 19.96 | 42,800 |
| 20 Mar 2024 | 20.00 | 20.99 | 20.00 | 20.24 | 20.24 | 21,378 |
| 19 Mar 2024 | 21.02 | 21.02 | 19.87 | 21.00 | 21.00 | 596,247 |
| 18 Mar 2024 | 20.69 | 20.95 | 19.56 | 20.90 | 20.90 | 128,076 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 20.00 | 21.03 | 19.10 | 20.93 | 20.93 | 44,801 |
| 13 Mar 2024 | 22.10 | 22.13 | 20.03 | 20.03 | 20.03 | 256,576 |
| 12 Mar 2024 | 21.00 | 21.08 | 21.00 | 21.08 | 21.08 | 12,975 |
| 11 Mar 2024 | 18.26 | 20.08 | 18.26 | 20.08 | 20.08 | 57,832 |
| 07 Mar 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
| 06 Mar 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
| 05 Mar 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
| 04 Mar 2024 | 18.81 | 20.77 | 18.81 | 19.13 | 19.13 | 1,050,098 |
| 01 Mar 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 29 Feb 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 28 Feb 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 27 Feb 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 26 Feb 2024 | 20.20 | 21.00 | 19.80 | 19.80 | 19.80 | 76,452 |
| 23 Feb 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 22 Feb 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 21 Feb 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 20 Feb 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 19 Feb 2024 | 22.74 | 22.75 | 20.59 | 20.84 | 20.84 | 17,296 |
| 16 Feb 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| 15 Feb 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| 14 Feb 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| 13 Feb 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| 12 Feb 2024 | 21.66 | 23.94 | 21.66 | 21.67 | 21.67 | 18,626 |
| 09 Feb 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 08 Feb 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 07 Feb 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 06 Feb 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 05 Feb 2024 | 23.40 | 23.82 | 22.63 | 22.80 | 22.80 | 25,011 |
| 02 Feb 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
| 01 Feb 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
| 31 Jan 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
| 30 Jan 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
| 29 Jan 2024 | 22.63 | 23.82 | 22.63 | 23.82 | 23.82 | 38,125 |
| 25 Jan 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
| 24 Jan 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
| 23 Jan 2024 | 22.85 | 24.00 | 22.80 | 23.82 | 23.82 | 57,439 |
| 19 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 18 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 17 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 16 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 15 Jan 2024 | 24.00 | 24.00 | 22.80 | 24.00 | 24.00 | 32,755 |
| 12 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 11 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 10 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 09 Jan 2024 | 23.10 | 24.27 | 22.00 | 24.00 | 24.00 | 13,860 |
| 08 Jan 2024 | 21.35 | 23.45 | 21.23 | 23.12 | 23.12 | 57,877 |
| 05 Jan 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
| 04 Jan 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
| 03 Jan 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
| 02 Jan 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
| 01 Jan 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 278 |
| 29 Dec 2023 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 28 Dec 2023 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 27 Dec 2023 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 26 Dec 2023 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 22 Dec 2023 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 21 Dec 2023 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 20 Dec 2023 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 19 Dec 2023 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 18 Dec 2023 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 246 |
| 15 Dec 2023 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
| 14 Dec 2023 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
| 13 Dec 2023 | 25.02 | 26.83 | 24.43 | 24.74 | 24.74 | 19,504 |
| 12 Dec 2023 | 25.73 | 25.74 | 25.42 | 25.72 | 25.72 | 42,925 |
| 11 Dec 2023 | 24.21 | 24.52 | 23.83 | 24.52 | 24.52 | 43,075 |
| 08 Dec 2023 | 23.46 | 24.13 | 22.59 | 23.36 | 23.36 | 16,433 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.