5 DAY PERFORMANCE
-0.44%
1 MONTH PERFORMANCE
+11.13%
3 MONTH PERFORMANCE
+15.28%
6 MONTH PERFORMANCE
+10.59%
YEAR-TO-DATE PERFORMANCE
-0.59%
1 YEAR PERFORMANCE
-10.07%
ReNew Energy Global Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $6.90 | $6.80 (-1.45%) | $7.00 | $6.77 | 557,402 | $11.16 B |
| 12/31/2024 | $6.95 | $6.83 (-1.73%) | $7.00 | $6.83 | 791,029 | $11.21 B |
| 12/30/2024 | $6.79 | $6.94 (2.21%) | $6.99 | $6.75 | 723,800 | $11.39 B |
| 12/27/2024 | $6.71 | $6.82 (1.64%) | $6.84 | $6.66 | 618,500 | $11.20 B |
| 12/26/2024 | $6.81 | $6.76 (-0.73%) | $6.88 | $6.75 | 516,015 | $11.10 B |
| 12/24/2024 | $6.95 | $6.87 (-1.15%) | $6.98 | $6.86 | 258,349 | $11.28 B |
| 12/23/2024 | $6.90 | $6.92 (0.29%) | $6.98 | $6.75 | 785,224 | $11.36 B |
| 12/20/2024 | $6.97 | $6.90 (-1%) | $7.07 | $6.78 | 2.76 M | $11.33 B |
| 12/19/2024 | $6.95 | $6.97 (0.29%) | $7.04 | $6.87 | 1.92 M | $11.44 B |
| 12/18/2024 | $7.02 | $6.94 (-1.14%) | $7.14 | $6.89 | 2.10 M | $11.39 B |
| 12/17/2024 | $7.05 | $7.04 (-0.14%) | $7.16 | $6.99 | 1.92 M | $11.56 B |
| 12/16/2024 | $7.05 | $7.12 (0.99%) | $7.24 | $7.05 | 1.57 M | $11.69 B |
| 12/13/2024 | $7.27 | $7.09 (-2.48%) | $7.27 | $7.09 | 1.72 M | $11.64 B |
| 12/12/2024 | $7.32 | $7.21 (-1.5%) | $7.42 | $7.15 | 4.61 M | $11.84 B |
| 12/11/2024 | $6.52 | $7.46 (14.42%) | $7.49 | $6.52 | 6.47 M | $12.25 B |
| 12/10/2024 | $6.17 | $6.34 (2.76%) | $6.40 | $6.15 | 669,209 | $10.41 B |
| 12/09/2024 | $6.16 | $6.22 (0.97%) | $6.45 | $6.12 | 680,139 | $10.21 B |
| 12/06/2024 | $6.19 | $6.14 (-0.81%) | $6.24 | $6.02 | 531,300 | $10.08 B |
| 12/05/2024 | $6.01 | $6.14 (2.16%) | $6.16 | $5.99 | 791,600 | $10.08 B |
| 12/04/2024 | $6.13 | $6.01 (-1.96%) | $6.25 | $5.99 | 492,316 | $9.87 B |
| 12/03/2024 | $6.13 | $6.15 (0.33%) | $6.15 | $5.94 | 1.32 M | $10.10 B |
| 12/02/2024 | $6.03 | $6.11 (1.33%) | $6.34 | $6.02 | 956,438 | $10.03 B |
| 11/29/2024 | $6.11 | $6.03 (-1.31%) | $6.12 | $5.99 | 322,300 | $9.90 B |
| 11/27/2024 | $6.05 | $6.09 (0.66%) | $6.16 | $6.01 | 898,070 | $10.00 B |
| 11/26/2024 | $6.07 | $6.05 (-0.33%) | $6.11 | $5.97 | 616,949 | $9.93 B |
| 11/25/2024 | $5.90 | $6.13 (3.9%) | $6.19 | $5.77 | 1.08 M | $10.06 B |
| 11/22/2024 | $5.67 | $5.89 (3.88%) | $5.99 | $5.62 | 1.25 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 |