INDIAN RENEWABLE ENERGY DEVELOPMENT AGENCY LIMITED (ireda)
Finance | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 163.02 | 163.15 | 162.84 | 163.15 | 127600 |
| 2025-04-25 15:28:00 | 163.06 | 163.14 | 163.01 | 163.14 | 43500 |
| 2025-04-25 15:27:00 | 163.15 | 163.15 | 163.06 | 163.06 | 34800 |
| 2025-04-25 15:26:00 | 163.14 | 163.2 | 163.14 | 163.15 | 89900 |
| 2025-04-25 15:25:00 | 163.08 | 163.14 | 163.08 | 163.14 | 60900 |
| 2025-04-25 15:24:00 | 163.33 | 163.33 | 163.08 | 163.08 | 205900 |
| 2025-04-25 15:23:00 | 163.37 | 163.37 | 163.33 | 163.33 | 34800 |
| 2025-04-25 15:22:00 | 163.22 | 163.37 | 163.22 | 163.37 | 118900 |
| 2025-04-25 15:21:00 | 163.35 | 163.41 | 163.21 | 163.22 | 89900 |
| 2025-04-25 15:20:00 | 163.32 | 163.4 | 163.32 | 163.4 | 49300 |
| 2025-04-25 15:19:00 | 163.71 | 163.71 | 163.32 | 163.32 | 17400 |
| 2025-04-25 15:18:00 | 163.72 | 163.75 | 163.6 | 163.71 | 31900 |
| 2025-04-25 15:17:00 | 163.37 | 163.5 | 163.37 | 163.5 | 34800 |
| 2025-04-25 15:16:00 | 163.33 | 163.37 | 163.21 | 163.37 | 46400 |
| 2025-04-25 15:15:00 | 163.47 | 163.5 | 163.33 | 163.33 | 46400 |
| 2025-04-25 15:14:00 | 163.47 | 163.47 | 163.45 | 163.46 | 17400 |
| 2025-04-25 15:13:00 | 164.01 | 164.01 | 163.64 | 163.64 | 89900 |
| 2025-04-25 15:12:00 | 164.41 | 164.41 | 163.98 | 164.01 | 87000 |
| 2025-04-25 15:11:00 | 164.35 | 164.5 | 164.32 | 164.41 | 55100 |
| 2025-04-25 15:10:00 | 163.99 | 164.35 | 163.99 | 164.35 | 14500 |
| 2025-04-25 15:09:00 | 164.1 | 164.18 | 163.97 | 163.99 | 26100 |
| 2025-04-25 15:08:00 | 164.25 | 164.25 | 164.1 | 164.1 | 5800 |
| 2025-04-25 15:07:00 | 164.44 | 164.44 | 164.25 | 164.25 | 2900 |
| 2025-04-25 15:06:00 | 164.33 | 164.44 | 164.33 | 164.44 | 8700 |
| 2025-04-25 15:05:00 | 164.35 | 164.35 | 164.33 | 164.33 | 14500 |
| 2025-04-25 15:04:00 | 164.49 | 164.49 | 164.35 | 164.35 | 20300 |
| 2025-04-25 15:03:00 | 164.3 | 164.49 | 164.3 | 164.49 | 2900 |
| 2025-04-25 15:02:00 | 164.39 | 164.41 | 164.3 | 164.3 | 14500 |
| 2025-04-25 15:01:00 | 164.73 | 164.73 | 164.39 | 164.39 | 8700 |
| 2025-04-25 15:00:00 | 164.75 | 164.75 | 164.57 | 164.73 | 40600 |
| 2025-04-25 14:59:00 | 164.75 | 164.75 | 164.75 | 164.75 | 0 |
| 2025-04-25 14:58:00 | 164.9 | 164.9 | 164.75 | 164.75 | 5800 |
| 2025-04-25 14:57:00 | 164.9 | 164.9 | 164.9 | 164.9 | 5800 |
| 2025-04-25 14:56:00 | 164.8 | 165.08 | 164.8 | 165.08 | 5800 |
| 2025-04-25 14:55:00 | 164.87 | 164.87 | 164.8 | 164.8 | 5800 |
| 2025-04-25 14:54:00 | 164.98 | 164.98 | 164.87 | 164.87 | 11600 |
| 2025-04-25 14:53:00 | 164.7 | 165.0 | 164.7 | 164.98 | 11600 |
| 2025-04-25 14:52:00 | 164.56 | 164.7 | 164.56 | 164.7 | 17400 |
| 2025-04-25 14:51:00 | 164.56 | 164.56 | 164.56 | 164.56 | 2900 |
| 2025-04-25 14:50:00 | 164.52 | 164.56 | 164.52 | 164.56 | 34800 |
| 2025-04-25 14:49:00 | 164.46 | 164.6 | 164.46 | 164.6 | 2900 |
| 2025-04-25 14:48:00 | 164.08 | 164.46 | 164.08 | 164.46 | 8700 |
| 2025-04-25 14:47:00 | 164.22 | 164.3 | 164.22 | 164.3 | 5800 |
| 2025-04-25 14:46:00 | 164.39 | 164.39 | 164.22 | 164.22 | 11600 |
| 2025-04-25 14:45:00 | 164.39 | 164.39 | 164.39 | 164.39 | 0 |
| 2025-04-25 14:44:00 | 164.43 | 164.48 | 164.39 | 164.39 | 11600 |
| 2025-04-25 14:43:00 | 164.78 | 164.78 | 164.34 | 164.34 | 11600 |
| 2025-04-25 14:42:00 | 164.55 | 164.78 | 164.55 | 164.78 | 20300 |
| 2025-04-25 14:41:00 | 164.24 | 164.24 | 164.24 | 164.24 | 0 |
| 2025-04-25 14:40:00 | 164.5 | 164.5 | 164.18 | 164.24 | 8700 |
| 2025-04-25 14:39:00 | 164.25 | 164.5 | 164.25 | 164.5 | 14500 |
| 2025-04-25 14:38:00 | 164.11 | 164.25 | 164.11 | 164.25 | 31900 |
| 2025-04-25 14:37:00 | 164.13 | 164.13 | 164.0 | 164.0 | 31900 |
| 2025-04-25 14:36:00 | 164.25 | 164.25 | 164.13 | 164.13 | 20300 |
| 2025-04-25 14:35:00 | 164.44 | 164.44 | 164.42 | 164.42 | 5800 |
| 2025-04-25 14:34:00 | 164.49 | 164.49 | 164.44 | 164.44 | 2900 |
| 2025-04-25 14:33:00 | 164.72 | 164.72 | 164.4 | 164.49 | 29000 |
| 2025-04-25 14:32:00 | 164.88 | 164.88 | 164.72 | 164.72 | 8700 |
| 2025-04-25 14:31:00 | 165.08 | 165.08 | 164.88 | 164.88 | 14500 |
| 2025-04-25 14:30:00 | 165.24 | 165.24 | 165.08 | 165.08 | 5800 |
| 2025-04-25 14:29:00 | 165.28 | 165.28 | 165.14 | 165.24 | 31900 |
| 2025-04-25 14:28:00 | 165.28 | 165.28 | 165.28 | 165.28 | 2900 |
| 2025-04-25 14:27:00 | 165.49 | 165.49 | 165.28 | 165.28 | 5800 |
| 2025-04-25 14:26:00 | 165.59 | 165.59 | 165.49 | 165.49 | 2900 |
| 2025-04-25 14:25:00 | 165.64 | 165.64 | 165.59 | 165.59 | 5800 |
| 2025-04-25 14:24:00 | 165.47 | 165.64 | 165.47 | 165.64 | 2900 |
| 2025-04-25 14:23:00 | 165.59 | 165.66 | 165.47 | 165.47 | 11600 |
| 2025-04-25 14:22:00 | 165.59 | 165.59 | 165.59 | 165.59 | 0 |
| 2025-04-25 14:21:00 | 165.57 | 165.6 | 165.57 | 165.59 | 31900 |
| 2025-04-25 14:20:00 | 165.48 | 165.57 | 165.48 | 165.57 | 5800 |
| 2025-04-25 14:19:00 | 165.55 | 165.55 | 165.48 | 165.48 | 2900 |
| 2025-04-25 14:18:00 | 165.55 | 165.55 | 165.55 | 165.55 | 2900 |
| 2025-04-25 14:17:00 | 165.28 | 165.6 | 165.28 | 165.6 | 23200 |
| 2025-04-25 14:16:00 | 165.28 | 165.28 | 165.28 | 165.28 | 0 |
| 2025-04-25 14:15:00 | 165.27 | 165.28 | 165.07 | 165.28 | 5800 |
| 2025-04-25 14:14:00 | 165.04 | 165.27 | 165.04 | 165.27 | 5800 |
| 2025-04-25 14:13:00 | 164.62 | 165.04 | 164.53 | 165.04 | 31900 |
| 2025-04-25 14:12:00 | 164.81 | 164.81 | 164.81 | 164.81 | 2900 |
| 2025-04-25 14:11:00 | 164.7 | 164.78 | 164.7 | 164.78 | 11600 |
| 2025-04-25 14:10:00 | 164.87 | 164.87 | 164.87 | 164.87 | 2900 |
| 2025-04-25 14:09:00 | 165.39 | 165.39 | 164.78 | 164.78 | 17400 |
| 2025-04-25 14:08:00 | 165.39 | 165.39 | 165.39 | 165.39 | 0 |
| 2025-04-25 14:07:00 | 165.83 | 165.83 | 165.39 | 165.39 | 46400 |
| 2025-04-25 14:06:00 | 165.82 | 165.83 | 165.8 | 165.83 | 14500 |
| 2025-04-25 14:05:00 | 165.74 | 165.82 | 165.74 | 165.82 | 5800 |
| 2025-04-25 14:04:00 | 166.02 | 166.02 | 165.74 | 165.74 | 20300 |
| 2025-04-25 14:03:00 | 166.13 | 166.2 | 166.02 | 166.02 | 11600 |
| 2025-04-25 14:02:00 | 166.09 | 166.13 | 166.09 | 166.13 | 46400 |
| 2025-04-25 14:01:00 | 166.0 | 166.2 | 166.0 | 166.2 | 20300 |
| 2025-04-25 14:00:00 | 166.51 | 166.51 | 166.0 | 166.0 | 159500 |
| 2025-04-25 13:59:00 | 166.2 | 166.5 | 166.2 | 166.5 | 14500 |
| 2025-04-25 13:58:00 | 166.04 | 166.2 | 166.04 | 166.2 | 8700 |
| 2025-04-25 13:57:00 | 165.99 | 166.0 | 165.99 | 166.0 | 2900 |
| 2025-04-25 13:56:00 | 165.8 | 165.99 | 165.8 | 165.99 | 20300 |
| 2025-04-25 13:55:00 | 166.0 | 166.0 | 165.8 | 165.8 | 11600 |
| 2025-04-25 13:54:00 | 166.02 | 166.02 | 165.98 | 166.0 | 2900 |
| 2025-04-25 13:53:00 | 165.89 | 166.02 | 165.89 | 166.02 | 5800 |
| 2025-04-25 13:52:00 | 166.11 | 166.11 | 165.95 | 165.95 | 11600 |
| 2025-04-25 13:51:00 | 166.18 | 166.18 | 166.11 | 166.11 | 23200 |
| 2025-04-25 13:50:00 | 165.69 | 166.18 | 165.69 | 166.18 | 60900 |