5 DAY PERFORMANCE
+12.64%
1 MONTH PERFORMANCE
+1.18%
3 MONTH PERFORMANCE
-4.85%
6 MONTH PERFORMANCE
+9.58%
YEAR-TO-DATE PERFORMANCE
+0.44%
1 YEAR PERFORMANCE
+5.54%
ReNew Energy Global Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $6.09 | $6.28 (3.04%) | $6.29 | $6.03 | 359,494 | $10.30 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 |
| 01/17/2025 | $6.78 | $6.78 (0%) | $6.92 | $6.77 | 789,400 | $11.13 B |
| 01/16/2025 | $6.73 | $6.73 (0%) | $6.89 | $6.70 | 1.28 M | $11.05 B |
| 01/15/2025 | $6.70 | $6.70 (0%) | $6.76 | $6.59 | 1.25 M | $11.00 B |
| 01/14/2025 | $6.59 | $6.55 (-0.61%) | $6.71 | $6.54 | 1.66 M | $10.75 B |
| 01/13/2025 | $6.72 | $6.57 (-2.23%) | $6.72 | $6.45 | 2.62 M | $10.79 B |
| 01/10/2025 | $6.92 | $6.75 (-2.46%) | $6.92 | $6.62 | 3.65 M | $11.08 B |
| 01/08/2025 | $6.90 | $6.93 (0.43%) | $6.99 | $6.79 | 1.16 M | $11.38 B |
| 01/07/2025 | $6.93 | $6.95 (0.29%) | $7.09 | $6.91 | 1.02 M | $11.41 B |
| 01/06/2025 | $6.95 | $6.86 (-1.29%) | $6.96 | $6.83 | 816,600 | $11.26 B |
| 01/03/2025 | $6.80 | $6.89 (1.32%) | $6.93 | $6.80 | 296,627 | $11.31 B |
| 01/02/2025 | $6.90 | $6.80 (-1.45%) | $7.00 | $6.77 | 566,128 | $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 |
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.
