5 DAY PERFORMANCE
-0.87%
1 MONTH PERFORMANCE
+7.05%
3 MONTH PERFORMANCE
+8.41%
6 MONTH PERFORMANCE
+13.27%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
+13.08%
ReNew Energy Global Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $6.90 | $6.83 (-1.09%) | $6.92 | $6.81 | 257.76 K | |
| 05/29/2025 | $6.92 | $6.90 (-0.29%) | $6.95 | $6.87 | 630.64 K | $11.33 B |
| 05/28/2025 | $6.97 | $6.86 (-1.58%) | $7.01 | $6.82 | 772.85 K | $11.26 B |
| 05/27/2025 | $6.92 | $7.00 (1.16%) | $7.03 | $6.85 | 789.54 K | $11.49 B |
| 05/23/2025 | $6.77 | $6.89 (1.77%) | $6.92 | $6.73 | 319.00 K | $11.31 B |
| 05/22/2025 | $6.81 | $6.79 (-0.29%) | $6.83 | $6.69 | 385.43 K | $11.15 B |
| 05/21/2025 | $6.84 | $6.87 (0.44%) | $6.90 | $6.75 | 336.70 K | $11.28 B |
| 05/20/2025 | $6.80 | $6.88 (1.18%) | $6.90 | $6.78 | 386.04 K | $11.29 B |
| 05/19/2025 | $6.71 | $6.81 (1.49%) | $6.81 | $6.68 | 520.44 K | $11.18 B |
| 05/16/2025 | $6.66 | $6.72 (0.9%) | $6.73 | $6.61 | 568.44 K | $11.03 B |
| 05/15/2025 | $6.67 | $6.68 (0.15%) | $6.70 | $6.58 | 800.43 K | $10.97 B |
| 05/14/2025 | $6.66 | $6.65 (-0.15%) | $6.69 | $6.56 | 936.85 K | $10.92 B |
| 05/13/2025 | $6.61 | $6.66 (0.76%) | $6.73 | $6.56 | 954.40 K | $10.93 B |
| 05/12/2025 | $6.67 | $6.61 (-0.9%) | $6.69 | $6.48 | 638.74 K | $10.85 B |
| 05/09/2025 | $6.46 | $6.58 (1.86%) | $6.60 | $6.43 | 566.10 K | $10.80 B |
| 05/08/2025 | $6.57 | $6.44 (-1.98%) | $6.60 | $6.43 | 678.21 K | $10.57 B |
| 05/07/2025 | $6.37 | $6.56 (2.98%) | $6.59 | $6.35 | 556.30 K | $10.77 B |
| 05/06/2025 | $6.39 | $6.35 (-0.63%) | $6.41 | $6.26 | 879.78 K | $10.42 B |
| 05/05/2025 | $6.27 | $6.34 (1.12%) | $6.35 | $6.20 | 405.32 K | $10.41 B |
| 05/02/2025 | $6.46 | $6.31 (-2.32%) | $6.46 | $6.27 | 448.70 K | $10.36 B |
| 05/01/2025 | $6.42 | $6.37 (-0.78%) | $6.47 | $6.34 | 430.70 K | $10.46 B |
| 04/30/2025 | $6.43 | $6.38 (-0.78%) | $6.43 | $6.24 | 808.37 K | $10.47 B |
| 04/29/2025 | $6.60 | $6.51 (-1.36%) | $6.61 | $6.43 | 590.10 K | $10.69 B |
| 04/28/2025 | $6.52 | $6.60 (1.23%) | $6.65 | $6.52 | 929.10 K | $10.83 B |
| 04/25/2025 | $6.51 | $6.52 (0.15%) | $6.52 | $6.43 | 363.60 K | $10.70 B |
| 04/24/2025 | $6.37 | $6.51 (2.2%) | $6.53 | $6.35 | 555.60 K | $10.69 B |
| 04/23/2025 | $6.44 | $6.34 (-1.55%) | $6.54 | $6.32 | 550.44 K | $10.41 B |
| 04/22/2025 | $6.25 | $6.43 (2.88%) | $6.43 | $6.25 | 956.70 K | $10.56 B |
| 04/21/2025 | $6.16 | $6.20 (0.65%) | $6.22 | $6.12 | 668.80 K | $10.18 B |
| 04/17/2025 | $6.13 | $6.21 (1.31%) | $6.24 | $6.08 | 474.60 K | $10.19 B |
| 04/16/2025 | $6.12 | $6.08 (-0.65%) | $6.15 | $6.03 | 550.43 K | $9.98 B |
| 04/15/2025 | $6.08 | $6.14 (0.99%) | $6.23 | $6.06 | 1.18 M | $10.08 B |
| 04/14/2025 | $5.97 | $6.06 (1.51%) | $6.15 | $5.94 | 899.62 K | $9.95 B |
| 04/11/2025 | $5.80 | $5.94 (2.41%) | $5.94 | $5.76 | 1.66 M | $9.75 B |
| 04/10/2025 | $5.83 | $5.79 (-0.69%) | $5.84 | $5.63 | 1.33 M | $9.51 B |
| 04/09/2025 | $5.57 | $5.92 (6.28%) | $5.96 | $5.42 | 1.42 M | $9.72 B |
| 04/08/2025 | $5.78 | $5.61 (-2.94%) | $5.78 | $5.55 | 1.35 M | $9.21 B |
| 04/07/2025 | $5.56 | $5.64 (1.44%) | $5.88 | $5.50 | 1.25 M | $9.26 B |
| 04/04/2025 | $6.11 | $5.78 (-5.4%) | $6.11 | $5.67 | 1.24 M | $9.49 B |
| 04/03/2025 | $5.96 | $6.07 (1.85%) | $6.18 | $5.89 | 888.82 K | $9.96 B |
| 04/02/2025 | $5.80 | $6.04 (4.14%) | $6.07 | $5.80 | 665.65 K | $9.92 B |
| 04/01/2025 | $5.89 | $5.84 (-0.85%) | $5.89 | $5.76 | 593.90 K | $9.59 B |
| 03/31/2025 | $5.99 | $5.89 (-1.67%) | $6.00 | $5.88 | 1.48 M | $9.67 B |
| 03/28/2025 | $6.06 | $6.01 (-0.83%) | $6.11 | $6.00 | 615.10 K | $9.87 B |
| 03/27/2025 | $6.17 | $6.09 (-1.3%) | $6.19 | $6.04 | 842.60 K | $10.00 B |
| 03/26/2025 | $6.21 | $6.15 (-0.97%) | $6.26 | $6.12 | 350.40 K | $10.10 B |
| 03/25/2025 | $6.24 | $6.24 (0%) | $6.27 | $6.18 | 407.70 K | $10.24 B |
| 03/24/2025 | $6.25 | $6.19 (-0.96%) | $6.29 | $6.17 | 293.50 K | $10.16 B |
| 03/21/2025 | $6.23 | $6.18 (-0.8%) | $6.27 | $6.16 | 826.25 K | $10.15 B |
| 03/20/2025 | $6.24 | $6.24 (0%) | $6.26 | $6.15 | 340.00 K | $10.24 B |
| 03/19/2025 | $6.12 | $6.26 (2.29%) | $6.29 | $6.10 | 333.94 K | $10.28 B |
| 03/18/2025 | $6.20 | $6.13 (-1.13%) | $6.20 | $6.09 | 360.20 K | $10.06 B |
| 03/17/2025 | $6.11 | $6.18 (1.15%) | $6.24 | $6.11 | 455.13 K | $10.15 B |
| 03/14/2025 | $6.19 | $6.11 (-1.29%) | $6.27 | $6.10 | 495.80 K | $10.03 B |
| 03/13/2025 | $6.24 | $6.13 (-1.76%) | $6.30 | $6.12 | 671.82 K | $10.06 B |
| 03/12/2025 | $6.09 | $6.25 (2.63%) | $6.32 | $6.04 | 1.28 M | $10.26 B |
| 03/11/2025 | $5.83 | $6.07 (4.12%) | $6.10 | $5.74 | 1.39 M | $9.96 B |
| 03/10/2025 | $6.04 | $5.82 (-3.64%) | $6.26 | $5.81 | 2.54 M | $9.55 B |
| 03/07/2025 | $6.11 | $6.09 (-0.33%) | $6.25 | $6.06 | 1.12 M | $10.00 B |
| 03/06/2025 | $6.04 | $6.09 (0.83%) | $6.15 | $6.00 | 979.65 K | $10.00 B |
| 03/05/2025 | $6.26 | $6.10 (-2.56%) | $6.33 | $6.09 | 703.30 K | $10.01 B |
| 03/04/2025 | $6.30 | $6.21 (-1.43%) | $6.35 | $6.20 | 1.77 M | $10.19 B |
| 03/03/2025 | $6.25 | $6.32 (1.12%) | $6.42 | $6.16 | 1.02 M | $10.38 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
