Price Data Selection & Download
IREDA Share Price All Time Records & Statistics (Nov 2023 - May 2026)
603 daily OHLCV records on NSE from Nov. 2023 to May 2026. For live price, key ratios and fundamentals, see IREDA screener.
Share Price All Time High
₹310.00
July 15, 2024
NSE Exchange
Share Price All Time Low
₹50.00
November 29, 2023
NSE Exchange
Highest Volume Trading Day
579,810,954
November 29, 2023 • ₹60.00
NSE Exchange
Share Price History Data (Nov 2023 - May 2026)
IREDA daily open, high, low, close and volume (OHLCV) on NSE — 95 records.
Total Records
95
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-22 | ₹129.00 | ₹129.66 | ₹127.36 | ₹129.01 | 4,518,710 |
| 2026-05-21 | ₹128.00 | ₹129.55 | ₹127.21 | ₹127.87 | 5,175,967 |
| 2026-05-20 | ₹126.81 | ₹127.45 | ₹125.72 | ₹126.77 | 5,406,038 |
| 2026-05-19 | ₹127.75 | ₹129.40 | ₹127.02 | ₹127.77 | 4,343,861 |
| 2026-05-18 | ₹125.64 | ₹127.45 | ₹122.50 | ₹126.92 | 7,686,807 |
| 2026-05-15 | ₹129.34 | ₹129.83 | ₹126.60 | ₹127.10 | 6,413,585 |
| 2026-05-14 | ₹129.45 | ₹132.56 | ₹126.16 | ₹128.62 | 8,759,307 |
| 2026-05-13 | ₹125.05 | ₹129.35 | ₹124.69 | ₹128.25 | 8,922,630 |
| 2026-05-12 | ₹130.00 | ₹130.87 | ₹124.20 | ₹124.69 | 8,466,638 |
| 2026-05-11 | ₹133.85 | ₹133.99 | ₹130.21 | ₹130.68 | 6,439,252 |
| 2026-05-08 | ₹135.00 | ₹135.99 | ₹133.70 | ₹134.60 | 6,088,689 |
| 2026-05-07 | ₹136.37 | ₹137.45 | ₹135.30 | ₹135.56 | 6,033,015 |
| 2026-05-06 | ₹136.65 | ₹137.33 | ₹134.36 | ₹136.41 | 5,746,997 |
| 2026-05-05 | ₹135.36 | ₹136.59 | ₹134.18 | ₹135.27 | 5,329,391 |
| 2026-05-04 | ₹136.00 | ₹137.25 | ₹134.06 | ₹135.36 | 6,076,507 |
| 2026-04-30 | ₹136.82 | ₹136.82 | ₹133.40 | ₹135.10 | 5,951,746 |
| 2026-04-29 | ₹138.77 | ₹139.59 | ₹136.80 | ₹137.21 | 6,222,771 |
| 2026-04-28 | ₹138.60 | ₹140.08 | ₹136.79 | ₹138.05 | 9,258,413 |
| 2026-04-27 | ₹136.22 | ₹139.73 | ₹136.22 | ₹138.00 | 10,860,811 |
| 2026-04-24 | ₹137.50 | ₹138.64 | ₹134.16 | ₹135.89 | 11,029,706 |
| 2026-04-23 | ₹140.40 | ₹141.94 | ₹137.00 | ₹137.52 | 21,390,031 |
| 2026-04-22 | ₹128.86 | ₹142.85 | ₹128.68 | ₹140.45 | 73,264,311 |
| 2026-04-21 | ₹130.01 | ₹131.39 | ₹128.55 | ₹128.86 | 7,392,872 |
| 2026-04-20 | ₹133.49 | ₹133.49 | ₹129.50 | ₹130.14 | 9,723,971 |
| 2026-04-17 | ₹129.95 | ₹134.20 | ₹129.20 | ₹133.01 | 17,129,042 |
| 2026-04-16 | ₹128.50 | ₹130.69 | ₹127.10 | ₹129.43 | 17,603,153 |
| 2026-04-15 | ₹125.65 | ₹127.19 | ₹125.00 | ₹126.45 | 9,861,633 |
| 2026-04-13 | ₹120.05 | ₹124.10 | ₹118.38 | ₹123.35 | 9,088,719 |
| 2026-04-10 | ₹124.00 | ₹126.65 | ₹123.12 | ₹123.72 | 9,496,589 |
| 2026-04-09 | ₹122.00 | ₹123.75 | ₹120.31 | ₹123.13 | 10,836,914 |
| 2026-04-08 | ₹119.00 | ₹123.00 | ₹119.00 | ₹122.46 | 11,246,542 |
| 2026-04-07 | ₹114.60 | ₹116.00 | ₹113.55 | ₹115.68 | 6,272,921 |
| 2026-04-06 | ₹114.94 | ₹115.89 | ₹111.54 | ₹115.58 | 8,849,494 |
| 2026-04-02 | ₹111.98 | ₹115.30 | ₹109.85 | ₹114.94 | 8,822,348 |
| 2026-04-01 | ₹113.97 | ₹115.00 | ₹111.33 | ₹113.76 | 9,564,890 |
| 2026-03-30 | ₹113.06 | ₹114.18 | ₹108.65 | ₹108.98 | 15,254,568 |
| 2026-03-27 | ₹119.00 | ₹119.00 | ₹114.01 | ₹114.31 | 13,334,864 |
| 2026-03-25 | ₹115.46 | ₹120.18 | ₹115.46 | ₹119.20 | 12,930,750 |
| 2026-03-24 | ₹113.90 | ₹115.20 | ₹111.63 | ₹114.37 | 9,452,505 |
| 2026-03-23 | ₹115.00 | ₹115.05 | ₹110.00 | ₹110.51 | 10,405,779 |
| 2026-03-20 | ₹118.00 | ₹120.50 | ₹115.51 | ₹116.37 | 12,638,739 |
| 2026-03-19 | ₹116.00 | ₹117.77 | ₹114.72 | ₹116.58 | 7,033,332 |
| 2026-03-18 | ₹117.00 | ₹119.49 | ₹116.40 | ₹117.97 | 7,510,333 |
| 2026-03-17 | ₹115.95 | ₹116.70 | ₹114.00 | ₹116.20 | 6,073,558 |
| 2026-03-16 | ₹114.85 | ₹116.17 | ₹112.07 | ₹115.19 | 7,970,878 |
| 2026-03-13 | ₹117.00 | ₹118.94 | ₹114.21 | ₹114.85 | 11,395,700 |
| 2026-03-12 | ₹114.00 | ₹118.95 | ₹112.59 | ₹117.03 | 9,357,674 |
| 2026-03-11 | ₹117.31 | ₹119.17 | ₹114.00 | ₹114.80 | 6,491,893 |
| 2026-03-10 | ₹116.55 | ₹117.50 | ₹114.41 | ₹116.97 | 6,188,063 |
| 2026-03-09 | ₹113.22 | ₹115.23 | ₹112.07 | ₹114.35 | 7,968,912 |
| 2026-03-06 | ₹116.50 | ₹120.35 | ₹115.08 | ₹117.28 | 12,595,130 |
| 2026-03-05 | ₹113.56 | ₹116.19 | ₹112.80 | ₹115.65 | 8,974,731 |
| 2026-03-04 | ₹113.65 | ₹114.64 | ₹112.21 | ₹113.52 | 10,489,846 |
| 2026-03-02 | ₹115.91 | ₹119.40 | ₹114.75 | ₹115.93 | 12,595,759 |
| 2026-02-27 | ₹124.00 | ₹124.50 | ₹122.00 | ₹122.25 | 6,156,137 |
| 2026-02-26 | ₹125.49 | ₹126.82 | ₹123.72 | ₹124.75 | 5,057,763 |
| 2026-02-25 | ₹127.34 | ₹127.34 | ₹124.20 | ₹125.49 | 5,795,505 |
| 2026-02-24 | ₹126.28 | ₹127.60 | ₹124.65 | ₹126.01 | 6,387,831 |
| 2026-02-23 | ₹126.84 | ₹127.50 | ₹125.07 | ₹127.23 | 6,011,063 |
| 2026-02-20 | ₹125.00 | ₹127.74 | ₹124.50 | ₹126.65 | 5,752,620 |
| 2026-02-19 | ₹127.87 | ₹128.79 | ₹125.00 | ₹125.72 | 4,783,277 |
| 2026-02-18 | ₹127.13 | ₹128.55 | ₹126.13 | ₹127.87 | 4,939,699 |
| 2026-02-17 | ₹127.07 | ₹127.59 | ₹126.25 | ₹127.03 | 5,252,696 |
| 2026-02-16 | ₹123.40 | ₹127.75 | ₹122.26 | ₹127.07 | 12,339,521 |
| 2026-02-13 | ₹124.55 | ₹124.58 | ₹121.65 | ₹123.56 | 10,190,497 |
| 2026-02-12 | ₹126.30 | ₹126.40 | ₹124.10 | ₹125.22 | 10,994,504 |
| 2026-02-11 | ₹129.28 | ₹129.50 | ₹125.40 | ₹126.67 | 12,883,457 |
| 2026-02-10 | ₹129.10 | ₹130.41 | ₹128.60 | ₹129.28 | 4,986,434 |
| 2026-02-09 | ₹129.50 | ₹130.45 | ₹128.56 | ₹128.81 | 5,427,943 |
| 2026-02-06 | ₹129.14 | ₹129.56 | ₹125.85 | ₹128.29 | 10,282,823 |
| 2026-02-05 | ₹131.76 | ₹132.16 | ₹129.11 | ₹129.93 | 5,242,856 |
| 2026-02-04 | ₹129.54 | ₹132.50 | ₹128.40 | ₹131.76 | 7,136,455 |
| 2026-02-03 | ₹133.55 | ₹134.67 | ₹129.29 | ₹129.54 | 8,032,191 |
| 2026-02-02 | ₹128.21 | ₹128.60 | ₹124.25 | ₹127.44 | 9,565,522 |
| 2026-02-01 | ₹132.88 | ₹136.14 | ₹124.11 | ₹128.24 | 14,269,538 |
| 2026-01-30 | ₹132.03 | ₹132.95 | ₹130.50 | ₹132.08 | 6,513,022 |
| 2026-01-29 | ₹134.50 | ₹134.61 | ₹131.65 | ₹133.26 | 6,860,132 |
| 2026-01-28 | ₹129.99 | ₹134.35 | ₹129.01 | ₹133.87 | 10,440,084 |
| 2026-01-27 | ₹127.80 | ₹130.00 | ₹126.15 | ₹128.88 | 10,136,248 |
| 2026-01-23 | ₹130.51 | ₹130.99 | ₹127.00 | ₹127.40 | 8,841,839 |
| 2026-01-22 | ₹129.53 | ₹131.55 | ₹128.60 | ₹129.93 | 8,580,673 |
| 2026-01-21 | ₹129.94 | ₹131.10 | ₹126.27 | ₹127.38 | 13,750,584 |
| 2026-01-20 | ₹134.41 | ₹134.81 | ₹129.45 | ₹129.94 | 11,729,376 |
| 2026-01-19 | ₹136.29 | ₹136.44 | ₹133.78 | ₹134.59 | 10,537,465 |
| 2026-01-16 | ₹138.77 | ₹139.48 | ₹135.56 | ₹136.29 | 8,246,756 |
| 2026-01-14 | ₹139.00 | ₹141.75 | ₹137.70 | ₹138.10 | 8,600,026 |
| 2026-01-13 | ₹141.40 | ₹143.00 | ₹138.25 | ₹139.99 | 15,616,131 |
| 2026-01-12 | ₹139.99 | ₹142.48 | ₹137.46 | ₹141.50 | 50,046,560 |
| 2026-01-09 | ₹141.00 | ₹141.64 | ₹135.60 | ₹136.61 | 15,649,670 |
| 2026-01-08 | ₹146.30 | ₹146.90 | ₹140.50 | ₹141.18 | 10,554,455 |
| 2026-01-07 | ₹143.70 | ₹146.30 | ₹142.85 | ₹146.03 | 9,089,693 |
| 2026-01-06 | ₹144.59 | ₹146.02 | ₹142.33 | ₹143.55 | 8,695,194 |
| 2026-01-05 | ₹147.50 | ₹149.48 | ₹143.64 | ₹144.57 | 12,236,304 |
| 2026-01-02 | ₹140.05 | ₹147.60 | ₹140.05 | ₹146.64 | 28,577,864 |
| 2026-01-01 | ₹141.00 | ₹142.30 | ₹138.74 | ₹139.36 | 8,273,710 |
IREDA Share Price Performance Analysis (Nov 2023 - May 2026)
IREDA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-7.43%
₹139.36 → ₹129.01
Year to Date
Price Volatility
6.84%
Low Volatility
Year to Date
Average Daily Volume
10,341,067
Year to Date Average
NSE Exchange
IREDA Share Price History – Frequently Asked Questions
Common questions about IREDA historical data and records. Explore IREDA fundamental worth to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of IREDA (IREDA)?
The all-time high share price of IREDA was ₹310.0 recorded on July 15, 2024 on the NSE exchange.
What is the all-time low share price of IREDA (IREDA)?
The all-time low share price of IREDA was ₹50.0 recorded on November 29, 2023 on the NSE exchange.
How can I download IREDA historical share price data?
You can download IREDA historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for IREDA shares?
The highest trading volume day for IREDA was 579,810,954 shares traded on November 29, 2023 on the NSE exchange, with share price at ₹60.0.