-
5 DAY PERFORMANCE
-0.67% -
1 MONTH PERFORMANCE
+0.34% -
3 MONTH PERFORMANCE
-1.17% -
6 MONTH PERFORMANCE
+0.85% -
YEAR-TO-DATE PERFORMANCE
-22.85% -
1 YEAR PERFORMANCE
+12.36%
ReNew Energy Global Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $5.75 | $5.89 (2.43%) | $5.92 | $5.70 | 877,688 | $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 |
| 08/22/2024 | $5.56 | $5.53 (-0.54%) | $5.60 | $5.49 | 884,401 | $2.01 B |
| 08/21/2024 | $5.75 | $5.52 (-4%) | $5.87 | $5.51 | 728,311 | $2.00 B |
| 08/20/2024 | $5.51 | $5.75 (4.36%) | $5.78 | $5.51 | 717,136 | $2.08 B |
| 08/19/2024 | $5.57 | $5.51 (-1.08%) | $5.62 | $5.50 | 831,600 | $2.00 B |
| 08/16/2024 | $5.90 | $5.57 (-5.59%) | $5.98 | $5.43 | 2.19 M | $2.02 B |
| 08/15/2024 | $5.86 | $5.92 (1.02%) | $5.95 | $5.72 | 635,100 | $2.15 B |
| 08/14/2024 | $5.76 | $5.84 (1.39%) | $5.87 | $5.70 | 299,515 | $2.12 B |
| 08/13/2024 | $5.94 | $5.83 (-1.85%) | $5.98 | $5.82 | 479,615 | $2.11 B |
| 08/12/2024 | $5.93 | $5.88 (-0.84%) | $5.93 | $5.80 | 277,400 | $2.13 B |
| 08/09/2024 | $5.97 | $5.93 (-0.67%) | $5.98 | $5.83 | 321,900 | $2.15 B |
| 08/08/2024 | $5.77 | $5.97 (3.47%) | $5.98 | $5.77 | 334,225 | $2.16 B |
| 08/07/2024 | $5.97 | $5.72 (-4.19%) | $5.99 | $5.71 | 259,700 | $2.07 B |
| 08/06/2024 | $5.68 | $5.88 (3.52%) | $5.92 | $5.57 | 500,600 | $2.13 B |
| 08/05/2024 | $5.65 | $5.67 (0.35%) | $5.74 | $5.54 | 444,126 | $2.06 B |
| 08/02/2024 | $5.98 | $5.87 (-1.84%) | $5.98 | $5.77 | 625,120 | $2.13 B |
| 08/01/2024 | $5.84 | $6.01 (2.91%) | $6.01 | $5.84 | 635,100 | $2.18 B |
| 07/31/2024 | $5.82 | $5.82 (0%) | $5.93 | $5.73 | 795,300 | $2.11 B |
| 07/30/2024 | $5.68 | $5.71 (0.53%) | $5.75 | $5.64 | 756,400 | $2.07 B |
| 07/29/2024 | $5.72 | $5.66 (-1.05%) | $5.74 | $5.56 | 335,200 | $2.05 B |
| 07/26/2024 | $5.62 | $5.72 (1.78%) | $5.72 | $5.54 | 519,500 | $2.08 B |
| 07/25/2024 | $5.81 | $5.52 (-4.99%) | $5.81 | $5.52 | 719,806 | $2.00 B |
| 07/24/2024 | $5.66 | $5.74 (1.41%) | $5.82 | $5.63 | 645,600 | $2.08 B |
| 07/23/2024 | $5.55 | $5.62 (1.26%) | $5.67 | $5.49 | 664,605 | $2.04 B |
| 07/22/2024 | $5.50 | $5.59 (1.64%) | $5.68 | $5.49 | 1.09 M | $2.03 B |
| 07/19/2024 | $5.43 | $5.48 (0.92%) | $5.53 | $5.41 | 1.16 M | $1.99 B |
| 07/18/2024 | $5.55 | $5.46 (-1.62%) | $5.67 | $5.40 | 681,476 | $1.98 B |
| 07/17/2024 | $6.01 | $5.57 (-7.32%) | $6.04 | $5.56 | 1.31 M | $2.02 B |
| 07/16/2024 | $5.85 | $6.04 (3.25%) | $6.05 | $5.76 | 2.51 M | $2.19 B |
| 07/15/2024 | $6.14 | $5.80 (-5.54%) | $6.15 | $5.76 | 1.56 M | $2.11 B |
| 07/12/2024 | $6.17 | $6.21 (0.65%) | $6.21 | $6.03 | 1.77 M | $2.25 B |
| 07/11/2024 | $5.93 | $6.10 (2.87%) | $6.17 | $5.89 | 1.61 M | $2.21 B |
| 07/10/2024 | $5.91 | $5.85 (-1.02%) | $5.93 | $5.82 | 644,778 | $2.12 B |
| 07/09/2024 | $6.01 | $5.91 (-1.66%) | $6.02 | $5.67 | 1.24 M | $2.15 B |
| 07/08/2024 | $6.00 | $6.01 (0.17%) | $6.07 | $5.91 | 2.95 M | $2.18 B |