5 DAY PERFORMANCE
-1.82%
1 MONTH PERFORMANCE
-2.53%
3 MONTH PERFORMANCE
-29.13%
6 MONTH PERFORMANCE
-28.67%
YEAR-TO-DATE PERFORMANCE
-4.42%
1 YEAR PERFORMANCE
-17.81%
ReNew Energy Global Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $5.59 | $5.40 (-3.4%) | $5.59 | $5.38 | 252.38 K | |
| 01/28/2026 | $5.62 | $5.58 (-0.71%) | $5.66 | $5.53 | 679.00 K | $2.03 B |
| 01/27/2026 | $5.56 | $5.61 (0.9%) | $5.65 | $5.46 | 603.61 K | $2.04 B |
| 01/26/2026 | $5.52 | $5.54 (0.36%) | $5.62 | $5.49 | 408.00 K | $2.01 B |
| 01/23/2026 | $5.50 | $5.50 (0%) | $5.58 | $5.47 | 1.27 M | $2.00 B |
| 01/22/2026 | $5.38 | $5.50 (2.23%) | $5.54 | $5.37 | 973.82 K | $2.00 B |
| 01/21/2026 | $5.34 | $5.35 (0.19%) | $5.42 | $5.30 | 791.42 K | $1.94 B |
| 01/20/2026 | $5.35 | $5.34 (-0.19%) | $5.42 | $5.22 | 1.19 M | $1.94 B |
| 01/16/2026 | $5.40 | $5.38 (-0.37%) | $5.49 | $5.37 | 2.30 M | $1.95 B |
| 01/15/2026 | $5.46 | $5.40 (-1.1%) | $5.50 | $5.40 | 504.80 K | $1.96 B |
| 01/14/2026 | $5.48 | $5.41 (-1.28%) | $5.49 | $5.36 | 1.01 M | $1.97 B |
| 01/13/2026 | $5.47 | $5.40 (-1.28%) | $5.50 | $5.40 | 574.00 K | $1.96 B |
| 01/12/2026 | $5.46 | $5.41 (-0.92%) | $5.55 | $5.40 | 643.22 K | $1.97 B |
| 01/09/2026 | $5.46 | $5.43 (-0.55%) | $5.57 | $5.41 | 630.80 K | $1.97 B |
| 01/08/2026 | $5.40 | $5.44 (0.74%) | $5.50 | $5.35 | 958.40 K | $1.97 B |
| 01/07/2026 | $5.72 | $5.38 (-5.94%) | $5.72 | $5.38 | 1.11 M | $1.95 B |
| 01/06/2026 | $5.78 | $5.72 (-1.04%) | $5.78 | $5.67 | 938.26 K | $2.08 B |
| 01/05/2026 | $5.85 | $5.76 (-1.54%) | $5.89 | $5.70 | 1.18 M | $2.09 B |
| 01/02/2026 | $5.69 | $5.86 (2.99%) | $5.88 | $5.67 | 1.20 M | $2.13 B |
| 12/31/2025 | $5.65 | $5.65 (0%) | $5.74 | $5.58 | 559.93 K | $2.05 B |
| 12/30/2025 | $5.52 | $5.64 (2.17%) | $5.67 | $5.50 | 3.04 M | $2.05 B |
| 12/29/2025 | $5.51 | $5.54 (0.54%) | $5.65 | $5.49 | 752.74 K | $2.01 B |
| 12/26/2025 | $5.51 | $5.50 (-0.18%) | $5.57 | $5.48 | 719.09 K | $2.00 B |
| 12/24/2025 | $5.42 | $5.50 (1.48%) | $5.52 | $5.38 | 623.10 K | $2.00 B |
| 12/23/2025 | $5.37 | $5.42 (0.93%) | $5.46 | $5.35 | 1.30 M | $1.97 B |
| 12/22/2025 | $5.35 | $5.47 (2.24%) | $5.50 | $5.34 | 1.06 M | $1.98 B |
| 12/19/2025 | $5.52 | $5.35 (-3.08%) | $5.53 | $5.34 | 6.20 M | $1.94 B |
| 12/18/2025 | $5.46 | $5.57 (2.01%) | $5.69 | $5.44 | 3.16 M | $2.02 B |
| 12/17/2025 | $5.19 | $5.46 (5.2%) | $5.52 | $5.05 | 4.12 M | $1.98 B |
| 12/16/2025 | $5.50 | $5.19 (-5.64%) | $5.62 | $5.05 | 4.71 M | $1.88 B |
| 12/15/2025 | $5.55 | $5.50 (-0.9%) | $5.68 | $5.26 | 9.36 M | $2.00 B |
| 12/12/2025 | $7.57 | $7.55 (-0.26%) | $7.60 | $7.52 | 1.26 M | $2.74 B |
| 12/11/2025 | $7.60 | $7.59 (-0.13%) | $7.61 | $7.57 | 568.54 K | $2.75 B |
| 12/10/2025 | $7.57 | $7.59 (0.26%) | $7.61 | $7.55 | 810.70 K | $2.75 B |
| 12/09/2025 | $7.55 | $7.57 (0.26%) | $7.61 | $7.55 | 622.90 K | $2.75 B |
| 12/08/2025 | $7.57 | $7.56 (-0.13%) | $7.60 | $7.52 | 594.04 K | $2.74 B |
| 12/05/2025 | $7.51 | $7.55 (0.53%) | $7.55 | $7.48 | 400.63 K | $2.74 B |
| 12/04/2025 | $7.59 | $7.51 (-1.05%) | $7.59 | $7.50 | 532.70 K | $2.72 B |
| 12/03/2025 | $7.61 | $7.55 (-0.79%) | $7.62 | $7.55 | 592.60 K | $2.74 B |
| 12/02/2025 | $7.61 | $7.58 (-0.39%) | $7.65 | $7.54 | 1.20 M | $2.75 B |
| 12/01/2025 | $7.61 | $7.61 (0%) | $7.69 | $7.57 | 757.51 K | $2.76 B |
| 11/28/2025 | $7.58 | $7.61 (0.4%) | $7.62 | $7.56 | 770.94 K | $2.76 B |
| 11/26/2025 | $7.59 | $7.59 (0%) | $7.64 | $7.53 | 1.35 M | $2.75 B |
| 11/25/2025 | $7.50 | $7.59 (1.2%) | $7.61 | $7.49 | 989.50 K | $2.75 B |
| 11/24/2025 | $7.54 | $7.50 (-0.53%) | $7.56 | $7.49 | 558.10 K | $2.72 B |
| 11/21/2025 | $7.49 | $7.52 (0.4%) | $7.54 | $7.47 | 1.02 M | $2.73 B |
| 11/20/2025 | $7.57 | $7.50 (-0.92%) | $7.61 | $7.47 | 1.26 M | $2.72 B |
| 11/19/2025 | $7.53 | $7.52 (-0.13%) | $7.58 | $7.44 | 925.10 K | $2.73 B |
| 11/18/2025 | $7.43 | $7.50 (0.94%) | $7.53 | $7.43 | 1.25 M | $2.72 B |
| 11/17/2025 | $7.46 | $7.46 (0%) | $7.53 | $7.41 | 1.04 M | $2.71 B |
| 11/14/2025 | $7.34 | $7.46 (1.63%) | $7.46 | $7.32 | 1.12 M | $2.71 B |
| 11/13/2025 | $7.30 | $7.35 (0.68%) | $7.36 | $7.22 | 1.10 M | $2.67 B |
| 11/12/2025 | $7.36 | $7.33 (-0.41%) | $7.37 | $7.31 | 1.15 M | $2.66 B |
| 11/11/2025 | $7.40 | $7.36 (-0.54%) | $7.50 | $7.31 | 1.69 M | $2.67 B |
| 11/10/2025 | $7.49 | $7.40 (-1.2%) | $7.62 | $7.40 | 1.40 M | $2.68 B |
| 11/07/2025 | $7.43 | $7.55 (1.62%) | $7.56 | $7.37 | 1.98 M | $2.74 B |
| 11/06/2025 | $7.51 | $7.46 (-0.67%) | $7.53 | $7.43 | 676.00 K | $2.71 B |
| 11/05/2025 | $7.51 | $7.51 (0%) | $7.54 | $7.50 | 1.07 M | $2.72 B |
| 11/04/2025 | $7.52 | $7.51 (-0.13%) | $7.56 | $7.48 | 910.80 K | $2.72 B |
| 11/03/2025 | $7.55 | $7.54 (-0.13%) | $7.57 | $7.50 | 1.04 M | $2.74 B |
| 10/31/2025 | $7.57 | $7.54 (-0.4%) | $7.62 | $7.53 | 1.25 M | $2.74 B |
| 10/30/2025 | $7.58 | $7.58 (0%) | $7.71 | $7.53 | 2.05 M | $2.75 B |
| 10/29/2025 | $7.74 | $7.62 (-1.55%) | $7.75 | $7.51 | 4.61 M | $2.76 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.
