-
5 DAY PERFORMANCE
+7.89% -
1 MONTH PERFORMANCE
-1.67% -
3 MONTH PERFORMANCE
+3.52% -
6 MONTH PERFORMANCE
-0.17% -
YEAR-TO-DATE PERFORMANCE
-23.24% -
1 YEAR PERFORMANCE
-5.62%
ReNew Energy Global Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $5.67 | $5.89 (3.88%) | $5.99 | $5.62 | 1.12 M | $9.67 B |
| 11/21/2024 | $5.55 | $5.63 (1.44%) | $5.95 | $5.43 | 1.17 M | $9.24 B |
| 11/20/2024 | $5.57 | $5.49 (-1.44%) | $5.62 | $5.18 | 973,202 | $9.01 B |
| 11/19/2024 | $5.42 | $5.48 (1.11%) | $5.51 | $5.38 | 1.21 M | $9.00 B |
| 11/18/2024 | $5.35 | $5.45 (1.87%) | $5.47 | $5.33 | 1.06 M | $8.95 B |
| 11/15/2024 | $5.35 | $5.39 (0.75%) | $5.44 | $5.30 | 680,415 | $8.85 B |
| 11/14/2024 | $5.20 | $5.34 (2.69%) | $5.36 | $5.19 | 494,819 | $8.77 B |
| 11/13/2024 | $5.23 | $5.22 (-0.19%) | $5.29 | $5.19 | 412,700 | $8.57 B |
| 11/12/2024 | $5.32 | $5.23 (-1.69%) | $5.35 | $5.19 | 865,529 | $8.59 B |
| 11/11/2024 | $5.36 | $5.37 (0.19%) | $5.40 | $5.26 | 303,634 | $1.95 B |
| 11/08/2024 | $5.46 | $5.38 (-1.47%) | $5.48 | $5.30 | 428,914 | $1.95 B |
| 11/07/2024 | $5.50 | $5.47 (-0.55%) | $5.60 | $5.45 | 557,500 | $1.98 B |
| 11/06/2024 | $5.39 | $5.50 (2.04%) | $5.54 | $5.15 | 1.07 M | $1.99 B |
| 11/05/2024 | $5.61 | $5.67 (1.07%) | $5.71 | $5.52 | 527,700 | $2.06 B |
| 11/04/2024 | $5.41 | $5.55 (2.59%) | $5.66 | $5.41 | 456,131 | $2.01 B |
| 11/01/2024 | $5.72 | $5.43 (-5.07%) | $5.72 | $5.42 | 571,646 | $1.97 B |
| 10/31/2024 | $5.83 | $5.66 (-2.92%) | $5.85 | $5.66 | 703,800 | $2.05 B |
| 10/30/2024 | $5.68 | $5.84 (2.82%) | $5.86 | $5.68 | 454,428 | $2.12 B |
| 10/29/2024 | $5.96 | $5.75 (-3.52%) | $5.98 | $5.75 | 723,116 | $2.09 B |
| 10/28/2024 | $6.08 | $5.96 (-1.97%) | $6.19 | $5.96 | 1.13 M | $2.16 B |
| 10/25/2024 | $5.98 | $6.03 (0.84%) | $6.09 | $5.98 | 1.06 M | $2.19 B |
| 10/24/2024 | $5.98 | $5.98 (0%) | $6.00 | $5.94 | 495,900 | $2.17 B |
| 10/23/2024 | $6.01 | $5.98 (-0.5%) | $6.05 | $5.91 | 506,007 | $2.17 B |
| 10/22/2024 | $6.04 | $6.03 (-0.17%) | $6.05 | $5.96 | 723,200 | $2.19 B |
| 10/21/2024 | $6.07 | $6.08 (0.16%) | $6.14 | $6.03 | 516,821 | $2.20 B |
| 10/18/2024 | $6.05 | $6.07 (0.33%) | $6.10 | $5.99 | 1.24 M | $2.20 B |
| 10/17/2024 | $6.10 | $6.01 (-1.48%) | $6.10 | $5.99 | 594,805 | $2.18 B |
| 10/16/2024 | $5.96 | $6.10 (2.35%) | $6.11 | $5.86 | 628,826 | $2.21 B |
| 10/15/2024 | $5.84 | $5.88 (0.68%) | $5.95 | $5.83 | 902,200 | $2.13 B |
| 10/14/2024 | $5.91 | $5.93 (0.34%) | $5.98 | $5.89 | 460,100 | $2.15 B |
| 10/11/2024 | $5.81 | $5.91 (1.72%) | $5.98 | $5.77 | 455,000 | $2.14 B |
| 10/10/2024 | $5.88 | $5.84 (-0.68%) | $6.02 | $5.80 | 2.23 M | $2.12 B |
| 10/09/2024 | $6.00 | $5.99 (-0.17%) | $6.10 | $5.91 | 2.29 M | $2.17 B |
| 10/08/2024 | $5.99 | $6.00 (0.17%) | $6.06 | $5.90 | 1.38 M | $2.18 B |
| 10/07/2024 | $5.90 | $5.96 (1.02%) | $5.98 | $5.86 | 480,829 | $2.16 B |
| 10/04/2024 | $5.75 | $5.89 (2.43%) | $5.92 | $5.70 | 877,752 | $2.14 B |
| 10/03/2024 | $5.86 | $5.77 (-1.54%) | $5.86 | $5.64 | 1.71 M | $2.09 B |
| 10/02/2024 | $5.94 | $5.89 (-0.84%) | $5.98 | $5.81 | 708,800 | $2.14 B |
| 10/01/2024 | $6.23 | $5.95 (-4.49%) | $6.26 | $5.86 | 845,400 | $2.16 B |
| 09/30/2024 | $6.33 | $6.29 (-0.63%) | $6.39 | $6.24 | 809,200 | $2.28 B |
| 09/27/2024 | $6.25 | $6.29 (0.64%) | $6.49 | $6.19 | 1.64 M | $2.28 B |
| 09/26/2024 | $6.44 | $6.26 (-2.8%) | $6.59 | $6.18 | 1.12 M | $2.27 B |
| 09/25/2024 | $6.65 | $6.59 (-0.9%) | $6.65 | $6.51 | 743,700 | $2.39 B |
| 09/24/2024 | $6.59 | $6.62 (0.46%) | $6.66 | $6.55 | 1.05 M | $2.40 B |
| 09/23/2024 | $6.51 | $6.58 (1.08%) | $6.61 | $6.50 | 829,339 | $2.39 B |
| 09/20/2024 | $6.48 | $6.56 (1.23%) | $6.68 | $6.35 | 2.37 M | $2.38 B |
| 09/19/2024 | $6.54 | $6.57 (0.46%) | $6.58 | $6.42 | 1.68 M | $2.38 B |
| 09/18/2024 | $6.46 | $6.49 (0.46%) | $6.58 | $6.40 | 682,841 | $2.35 B |
| 09/17/2024 | $6.34 | $6.45 (1.74%) | $6.48 | $6.34 | 506,512 | $2.34 B |
| 09/16/2024 | $6.32 | $6.34 (0.32%) | $6.41 | $6.25 | 543,700 | $2.30 B |
| 09/13/2024 | $6.26 | $6.25 (-0.16%) | $6.34 | $6.16 | 683,300 | $2.27 B |
| 09/12/2024 | $6.22 | $6.26 (0.64%) | $6.40 | $6.17 | 590,409 | $2.27 B |
| 09/11/2024 | $6.02 | $6.24 (3.65%) | $6.34 | $5.99 | 712,054 | $2.26 B |
| 09/10/2024 | $6.00 | $6.00 (0%) | $6.02 | $5.91 | 642,479 | $2.18 B |
| 09/09/2024 | $5.92 | $5.98 (1.01%) | $6.00 | $5.84 | 408,926 | $2.17 B |
| 09/06/2024 | $5.89 | $5.89 (0%) | $5.90 | $5.84 | 385,208 | $2.14 B |
| 09/05/2024 | $5.90 | $5.86 (-0.68%) | $5.94 | $5.85 | 640,300 | $2.13 B |
| 09/04/2024 | $5.68 | $5.86 (3.17%) | $5.88 | $5.68 | 428,037 | $2.13 B |
| 09/03/2024 | $5.59 | $5.69 (1.79%) | $5.73 | $5.58 | 611,700 | $2.06 B |
| 08/30/2024 | $5.63 | $5.62 (-0.18%) | $5.71 | $5.62 | 610,232 | $2.05 B |
| 08/29/2024 | $5.60 | $5.61 (0.18%) | $5.66 | $5.57 | 342,500 | $2.05 B |
| 08/28/2024 | $5.65 | $5.56 (-1.59%) | $5.71 | $5.55 | 366,900 | $2.03 B |
| 08/27/2024 | $5.78 | $5.69 (-1.56%) | $6.01 | $5.66 | 767,552 | $2.06 B |
| 08/26/2024 | $5.70 | $5.69 (-0.18%) | $5.75 | $5.65 | 943,100 | $2.06 B |
| 08/23/2024 | $5.55 | $5.68 (2.34%) | $5.72 | $5.53 | 774,223 | $2.06 B |