ReNew Energy Global

AI Score

XX

Unlock

6.01
-0.08 (-1.31%)
At close: Mar 28, 2025, 3:59 PM
6.00
-0.17%
After-hours: Mar 28, 2025, 04:15 PM EDT

RNW Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 6.06 6.11 6.00 6.01 -0.08 -1.31% 615,088
Mar 27, 2025 6.17 6.19 6.04 6.09 -0.06 -0.98% 842,600
Mar 26, 2025 6.21 6.26 6.12 6.15 -0.09 -1.44% 350,400
Mar 25, 2025 6.24 6.27 6.18 6.24 0.05 0.81% 407,700
Mar 24, 2025 6.25 6.29 6.17 6.19 0.01 0.16% 293,500
Mar 21, 2025 6.23 6.27 6.16 6.18 -0.06 -0.96% 826,246
Mar 20, 2025 6.24 6.26 6.15 6.24 -0.02 -0.32% 340,003
Mar 19, 2025 6.12 6.29 6.10 6.26 0.13 2.12% 333,937
Mar 18, 2025 6.20 6.20 6.09 6.13 -0.05 -0.81% 360,200
Mar 17, 2025 6.11 6.24 6.11 6.18 0.07 1.15% 455,131
Mar 14, 2025 6.19 6.27 6.10 6.11 -0.02 -0.33% 495,802
Mar 13, 2025 6.24 6.30 6.12 6.13 -0.12 -1.92% 671,816
Mar 12, 2025 6.09 6.32 6.04 6.25 0.18 2.97% 1,275,900
Mar 11, 2025 5.83 6.10 5.74 6.07 0.25 4.30% 1,389,547
Mar 10, 2025 6.04 6.26 5.81 5.82 -0.27 -4.43% 2,541,515
Mar 7, 2025 6.11 6.25 6.06 6.09 0.00 0.00% 1,115,517
Mar 6, 2025 6.04 6.15 6.00 6.09 -0.01 -0.16% 979,647
Mar 5, 2025 6.26 6.33 6.09 6.10 -0.11 -1.77% 703,300
Mar 4, 2025 6.30 6.35 6.20 6.21 -0.11 -1.74% 1,772,600
Mar 3, 2025 6.25 6.42 6.16 6.32 0.02 0.32% 1,015,100
Feb 28, 2025 6.30 6.31 6.18 6.30 0.00 0.00% 1,402,100
Feb 27, 2025 6.37 6.41 6.23 6.30 -0.11 -1.72% 1,077,900
Feb 26, 2025 6.40 6.50 6.35 6.41 0.01 0.16% 493,541
Feb 25, 2025 6.19 6.42 6.12 6.40 0.22 3.56% 1,423,201
Feb 24, 2025 6.11 6.24 6.05 6.18 0.07 1.15% 1,306,346
Feb 21, 2025 6.33 6.33 6.06 6.11 -0.24 -3.78% 1,459,700
Feb 20, 2025 6.46 6.47 6.24 6.35 -0.10 -1.55% 1,714,500
Feb 19, 2025 6.45 6.52 6.10 6.45 -0.31 -4.59% 1,899,149
Feb 18, 2025 6.52 6.81 6.46 6.76 0.23 3.52% 1,809,124
Feb 14, 2025 6.71 6.76 6.52 6.53 -0.13 -1.95% 912,300
Feb 13, 2025 6.82 6.83 6.64 6.66 -0.12 -1.77% 1,025,954
Feb 12, 2025 6.69 6.78 6.62 6.78 0.01 0.15% 629,141
Feb 11, 2025 6.77 6.80 6.63 6.77 -0.01 -0.15% 683,900
Feb 10, 2025 6.74 6.82 6.67 6.78 0.10 1.50% 606,727
Feb 7, 2025 6.75 6.78 6.61 6.68 -0.07 -1.04% 978,103
Feb 6, 2025 6.59 6.76 6.54 6.75 0.20 3.05% 1,034,300
Feb 5, 2025 6.51 6.67 6.48 6.55 0.05 0.77% 863,850
Feb 4, 2025 6.31 6.52 6.25 6.50 0.14 2.20% 768,547
Feb 3, 2025 6.46 6.50 6.28 6.36 -0.12 -1.85% 970,503
Jan 31, 2025 6.45 6.55 6.37 6.48 0.02 0.31% 1,514,000
Jan 30, 2025 6.61 6.65 6.43 6.46 -0.11 -1.67% 1,012,100
Jan 29, 2025 6.61 6.72 6.53 6.57 -0.04 -0.61% 1,659,500
Jan 28, 2025 6.72 6.74 6.45 6.61 -0.11 -1.64% 1,782,831
Jan 27, 2025 6.72 6.73 6.61 6.72 0.00 0.00% 1,177,700
Jan 24, 2025 6.76 6.82 6.72 6.72 -0.01 -0.15% 1,120,600
Jan 23, 2025 6.67 6.75 6.59 6.73 0.03 0.45% 606,339
Jan 22, 2025 6.77 6.79 6.70 6.70 -0.07 -1.03% 1,079,600
Jan 21, 2025 6.80 6.85 6.72 6.77 -0.01 -0.15% 1,315,700
Jan 17, 2025 6.78 6.92 6.77 6.78 0.05 0.74% 789,400
Jan 16, 2025 6.73 6.89 6.70 6.73 0.03 0.45% 1,282,400