5 DAY PERFORMANCE
+2.48%
1 MONTH PERFORMANCE
-0.80%
3 MONTH PERFORMANCE
-8.41%
6 MONTH PERFORMANCE
+2.31%
YEAR-TO-DATE PERFORMANCE
-9.08%
1 YEAR PERFORMANCE
+9.91%
ReNew Energy Global Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $6.13 | $6.21 (1.31%) | $6.24 | $6.07 | 455,362 | $10.19 B |
| 04/16/2025 | $6.12 | $6.08 (-0.65%) | $6.15 | $6.03 | 550,432 | $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 | 899,617 | $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 | 888,824 | $9.96 B |
| 04/02/2025 | $5.80 | $6.04 (4.14%) | $6.07 | $5.80 | 665,654 | $9.92 B |
| 04/01/2025 | $5.89 | $5.84 (-0.85%) | $5.89 | $5.76 | 593,900 | $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 | 615,100 | $9.87 B |
| 03/27/2025 | $6.17 | $6.09 (-1.3%) | $6.19 | $6.04 | 842,600 | $10.00 B |
| 03/26/2025 | $6.21 | $6.15 (-0.97%) | $6.26 | $6.12 | 350,400 | $10.10 B |
| 03/25/2025 | $6.24 | $6.24 (0%) | $6.27 | $6.18 | 407,700 | $10.24 B |
| 03/24/2025 | $6.25 | $6.19 (-0.96%) | $6.29 | $6.17 | 293,500 | $10.16 B |
| 03/21/2025 | $6.23 | $6.18 (-0.8%) | $6.27 | $6.16 | 826,246 | $10.15 B |
| 03/20/2025 | $6.24 | $6.24 (0%) | $6.26 | $6.15 | 340,003 | $10.24 B |
| 03/19/2025 | $6.12 | $6.26 (2.29%) | $6.29 | $6.10 | 333,937 | $10.28 B |
| 03/18/2025 | $6.20 | $6.13 (-1.13%) | $6.20 | $6.09 | 360,200 | $10.06 B |
| 03/17/2025 | $6.11 | $6.18 (1.15%) | $6.24 | $6.11 | 455,131 | $10.15 B |
| 03/14/2025 | $6.19 | $6.11 (-1.29%) | $6.27 | $6.10 | 495,802 | $10.03 B |
| 03/13/2025 | $6.24 | $6.13 (-1.76%) | $6.30 | $6.12 | 671,816 | $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 | 979,647 | $10.00 B |
| 03/05/2025 | $6.26 | $6.10 (-2.56%) | $6.33 | $6.09 | 703,300 | $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 |
| 02/28/2025 | $6.30 | $6.30 (0%) | $6.31 | $6.18 | 1.40 M | $10.34 B |
| 02/27/2025 | $6.37 | $6.30 (-1.1%) | $6.41 | $6.23 | 1.08 M | $10.34 B |
| 02/26/2025 | $6.40 | $6.41 (0.16%) | $6.50 | $6.35 | 493,541 | $10.52 B |
| 02/25/2025 | $6.19 | $6.40 (3.39%) | $6.42 | $6.12 | 1.42 M | $10.51 B |
| 02/24/2025 | $6.11 | $6.18 (1.15%) | $6.24 | $6.05 | 1.31 M | $10.15 B |
| 02/21/2025 | $6.33 | $6.11 (-3.48%) | $6.33 | $6.06 | 1.46 M | $10.03 B |
| 02/20/2025 | $6.46 | $6.35 (-1.7%) | $6.47 | $6.24 | 1.71 M | $10.42 B |
| 02/19/2025 | $6.45 | $6.45 (0%) | $6.52 | $6.10 | 1.90 M | $10.59 B |
| 02/18/2025 | $6.52 | $6.76 (3.68%) | $6.81 | $6.46 | 1.81 M | $11.10 B |
| 02/14/2025 | $6.71 | $6.53 (-2.68%) | $6.76 | $6.52 | 912,300 | $10.72 B |
| 02/13/2025 | $6.82 | $6.66 (-2.35%) | $6.83 | $6.64 | 1.03 M | $10.93 B |
| 02/12/2025 | $6.69 | $6.78 (1.35%) | $6.78 | $6.62 | 629,141 | $11.13 B |
| 02/11/2025 | $6.77 | $6.77 (0%) | $6.80 | $6.63 | 683,900 | $11.11 B |
| 02/10/2025 | $6.74 | $6.78 (0.59%) | $6.82 | $6.67 | 606,727 | $11.13 B |
| 02/07/2025 | $6.75 | $6.68 (-1.04%) | $6.78 | $6.61 | 978,103 | $10.97 B |
| 02/06/2025 | $6.59 | $6.75 (2.43%) | $6.76 | $6.54 | 1.03 M | $11.08 B |
| 02/05/2025 | $6.51 | $6.55 (0.61%) | $6.67 | $6.48 | 863,850 | $10.75 B |
| 02/04/2025 | $6.31 | $6.50 (3.01%) | $6.52 | $6.25 | 768,547 | $10.67 B |
| 02/03/2025 | $6.46 | $6.36 (-1.55%) | $6.50 | $6.28 | 970,503 | $10.44 B |
| 01/31/2025 | $6.45 | $6.48 (0.47%) | $6.55 | $6.37 | 1.51 M | $10.64 B |
| 01/30/2025 | $6.61 | $6.46 (-2.27%) | $6.65 | $6.43 | 1.01 M | $10.61 B |
| 01/29/2025 | $6.61 | $6.57 (-0.61%) | $6.72 | $6.53 | 1.66 M | $10.79 B |
| 01/28/2025 | $6.72 | $6.61 (-1.64%) | $6.74 | $6.45 | 1.78 M | $10.85 B |
| 01/27/2025 | $6.72 | $6.72 (0%) | $6.73 | $6.61 | 1.18 M | $11.03 B |
| 01/24/2025 | $6.76 | $6.72 (-0.59%) | $6.82 | $6.72 | 1.12 M | $11.03 B |
| 01/23/2025 | $6.67 | $6.73 (0.9%) | $6.75 | $6.59 | 606,339 | $11.05 B |
| 01/22/2025 | $6.77 | $6.70 (-1.03%) | $6.79 | $6.70 | 1.08 M | $11.00 B |
| 01/21/2025 | $6.80 | $6.77 (-0.44%) | $6.85 | $6.72 | 1.32 M | $11.11 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.
