-
5 DAY PERFORMANCE
-23.08% -
1 MONTH PERFORMANCE
+12.50% -
3 MONTH PERFORMANCE
-34.55% -
6 MONTH PERFORMANCE
-28.00% -
YEAR-TO-DATE PERFORMANCE
-68.42% -
1 YEAR PERFORMANCE
-48.57%
ReNew Energy Global plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $0.32 | $0.36 (9.94%) | $0.48 | $0.32 | 4,008 | $1.94 B |
| 09/26/2024 | $0.45 | $0.45 (0%) | $0.45 | $0.45 | 0 | $2.46 B |
| 09/25/2024 | $0.45 | $0.45 (0%) | $0.45 | $0.45 | 0 | $2.46 B |
| 09/24/2024 | $0.46 | $0.45 (-1.51%) | $0.46 | $0.45 | 2,215 | $2.46 B |
| 09/23/2024 | $0.47 | $0.47 (0.6%) | $0.47 | $0.46 | 6,417 | $2.55 B |
| 09/20/2024 | $0.46 | $0.44 (-4.38%) | $0.47 | $0.41 | 58,600 | $2.28 B |
| 09/19/2024 | $0.41 | $0.43 (3.85%) | $0.45 | $0.41 | 78,300 | $2.40 B |
| 09/18/2024 | $0.44 | $0.41 (-5.82%) | $0.44 | $0.40 | 206,200 | $2.37 B |
| 09/17/2024 | $0.43 | $0.43 (-0.65%) | $0.43 | $0.41 | 59,322 | $2.44 B |
| 09/16/2024 | $0.27 | $0.39 (45.37%) | $0.45 | $0.27 | 9,200 | $2.25 B |
| 09/13/2024 | $0.40 | $0.41 (1.38%) | $0.41 | $0.40 | 25,000 | $2.29 B |
| 09/12/2024 | $0.40 | $0.41 (2.1%) | $0.43 | $0.39 | 101,100 | $2.43 B |
| 09/11/2024 | $0.36 | $0.38 (7.07%) | $0.38 | $0.36 | 2,499 | $2.16 B |
| 09/10/2024 | $0.34 | $0.34 (0%) | $0.34 | $0.34 | 300 | $1.92 B |
| 09/09/2024 | $0.35 | $0.35 (1.04%) | $0.35 | $0.34 | 50,936 | $1.99 B |
| 09/06/2024 | $0.34 | $0.34 (0%) | $0.34 | $0.34 | 0 | $2.15 B |
| 09/05/2024 | $0.36 | $0.34 (-5.48%) | $0.36 | $0.33 | 189,223 | $2.20 B |
| 09/04/2024 | $0.36 | $0.33 (-9.44%) | $0.37 | $0.33 | 1,800 | $2.19 B |
| 09/03/2024 | $0.31 | $0.34 (9.48%) | $0.34 | $0.31 | 500 | $2.27 B |
| 08/30/2024 | $0.35 | $0.36 (1.61%) | $0.36 | $0.31 | 531 | $2.10 B |
| 08/29/2024 | $0.33 | $0.32 (-4.52%) | $0.33 | $0.32 | 9,300 | $2.04 B |
| 08/28/2024 | $0.32 | $0.32 (1.56%) | $0.34 | $0.32 | 1,200 | $2.07 B |
| 08/27/2024 | $0.34 | $0.40 (17.62%) | $0.43 | $0.31 | 18,370 | $2.59 B |
| 08/26/2024 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 432 | $1.95 B |
| 08/23/2024 | $0.32 | $0.30 (-6.09%) | $0.37 | $0.30 | 34,214 | $2.10 B |
| 08/22/2024 | $0.38 | $0.38 (0%) | $0.38 | $0.38 | 200 | $2.68 B |
| 08/21/2024 | $0.33 | $0.34 (2.79%) | $0.34 | $0.33 | 900 | $2.35 B |
| 08/20/2024 | $0.41 | $0.41 (0%) | $0.41 | $0.41 | 203 | $2.81 B |
| 08/19/2024 | $0.38 | $0.35 (-6.94%) | $0.38 | $0.35 | 2,600 | $2.43 B |
| 08/16/2024 | $0.34 | $0.38 (11.47%) | $0.38 | $0.32 | 2,449 | $2.23 B |
| 08/15/2024 | $0.44 | $0.43 (-2.61%) | $0.44 | $0.43 | 611 | $2.34 B |
| 08/14/2024 | $0.43 | $0.43 (0%) | $0.43 | $0.43 | 400 | $2.19 B |
| 08/13/2024 | $0.43 | $0.35 (-18.03%) | $0.45 | $0.35 | 4,609 | $1.79 B |
| 08/12/2024 | $0.35 | $0.35 (0%) | $0.35 | $0.35 | 211 | $1.76 B |
| 08/09/2024 | $0.39 | $0.36 (-8.71%) | $0.39 | $0.36 | 1,701 | $2.28 B |
| 08/08/2024 | $0.34 | $0.39 (14.4%) | $0.39 | $0.34 | 1,830 | $2.41 B |
| 08/07/2024 | $0.39 | $0.33 (-13.72%) | $0.40 | $0.33 | 8,300 | $1.92 B |
| 08/06/2024 | $0.38 | $0.35 (-7.24%) | $0.38 | $0.33 | 2,200 | $2.03 B |
| 08/05/2024 | $0.37 | $0.38 (2.54%) | $0.38 | $0.36 | 1,800 | $2.18 B |
| 08/02/2024 | $0.38 | $0.38 (0.67%) | $0.47 | $0.37 | 21,046 | $2.18 B |
| 08/01/2024 | $0.48 | $0.49 (2.08%) | $0.49 | $0.48 | 400 | $2.84 B |
| 07/31/2024 | $0.44 | $0.38 (-12.27%) | $0.44 | $0.37 | 3,246 | $1.70 B |
| 07/30/2024 | $0.43 | $0.36 (-14.91%) | $0.43 | $0.36 | 500 | $1.61 B |
| 07/29/2024 | $0.44 | $0.40 (-8.83%) | $0.44 | $0.35 | 2,415 | $1.76 B |
| 07/26/2024 | $0.42 | $0.42 (0%) | $0.42 | $0.42 | 200 | $2.24 B |
| 07/25/2024 | $0.37 | $0.34 (-10.4%) | $0.39 | $0.34 | 10,200 | $1.71 B |
| 07/24/2024 | $0.38 | $0.38 (0%) | $0.38 | $0.38 | 0 | |
| 07/23/2024 | $0.38 | $0.38 (0%) | $0.38 | $0.38 | 0 | |
| 07/22/2024 | $0.40 | $0.38 (-2.86%) | $0.40 | $0.38 | 2,160 | $2.36 B |
| 07/18/2024 | $0.33 | $0.37 (11.41%) | $0.37 | $0.33 | 283 | $2.04 B |
| 07/17/2024 | $0.50 | $0.35 (-29.62%) | $0.50 | $0.35 | 13,258 | $2.25 B |
| 07/16/2024 | $0.38 | $0.50 (31.29%) | $0.50 | $0.38 | 11,412 | $3.23 B |
| 07/11/2024 | $0.49 | $0.50 (2.61%) | $0.50 | $0.44 | 1,997 | $2.32 B |
| 07/10/2024 | $0.40 | $0.46 (15.2%) | $0.46 | $0.40 | 12,937 | $2.06 B |
| 07/09/2024 | $0.43 | $0.40 (-6.45%) | $0.44 | $0.40 | 2,086 | $1.79 B |
| 07/05/2024 | $0.50 | $0.50 (0.58%) | $0.50 | $0.50 | 301 | $2.23 B |
| 07/02/2024 | $0.45 | $0.43 (-6.08%) | $0.51 | $0.43 | 2,335 | $2.26 B |
| 06/28/2024 | $0.56 | $0.55 (-1.79%) | $0.56 | $0.55 | 525 | $2.27 B |