5 DAY PERFORMANCE
+5.67%
1 MONTH PERFORMANCE
+6.09%
3 MONTH PERFORMANCE
+2.69%
6 MONTH PERFORMANCE
+16.09%
YEAR-TO-DATE PERFORMANCE
+17.28%
1 YEAR PERFORMANCE
+30.46%
ReNew Energy Global Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $7.51 | $7.55 (0.53%) | $7.55 | $7.48 | 400.63 K | $2.74 B |
| 12/04/2025 | $7.59 | $7.51 (-1.05%) | $7.59 | $7.50 | 532.70 K | $2.72 B |
| 12/03/2025 | $7.61 | $7.55 (-0.79%) | $7.62 | $7.55 | 592.60 K | $2.74 B |
| 12/02/2025 | $7.61 | $7.58 (-0.39%) | $7.65 | $7.54 | 1.20 M | $2.75 B |
| 12/01/2025 | $7.61 | $7.61 (0%) | $7.69 | $7.57 | 757.51 K | $2.76 B |
| 11/28/2025 | $7.58 | $7.61 (0.4%) | $7.62 | $7.56 | 770.94 K | $2.76 B |
| 11/26/2025 | $7.59 | $7.59 (0%) | $7.64 | $7.53 | 1.35 M | $2.75 B |
| 11/25/2025 | $7.50 | $7.59 (1.2%) | $7.61 | $7.49 | 989.50 K | $2.75 B |
| 11/24/2025 | $7.54 | $7.50 (-0.53%) | $7.56 | $7.49 | 558.10 K | $2.72 B |
| 11/21/2025 | $7.49 | $7.52 (0.4%) | $7.54 | $7.47 | 1.02 M | $2.73 B |
| 11/20/2025 | $7.57 | $7.50 (-0.92%) | $7.61 | $7.47 | 1.26 M | $2.72 B |
| 11/19/2025 | $7.53 | $7.52 (-0.13%) | $7.58 | $7.44 | 925.10 K | $2.73 B |
| 11/18/2025 | $7.43 | $7.50 (0.94%) | $7.53 | $7.43 | 1.25 M | $2.72 B |
| 11/17/2025 | $7.46 | $7.46 (0%) | $7.53 | $7.41 | 1.04 M | $2.71 B |
| 11/14/2025 | $7.34 | $7.46 (1.63%) | $7.46 | $7.32 | 1.12 M | $2.71 B |
| 11/13/2025 | $7.30 | $7.35 (0.68%) | $7.36 | $7.22 | 1.10 M | $2.67 B |
| 11/12/2025 | $7.36 | $7.33 (-0.41%) | $7.37 | $7.31 | 1.15 M | $2.66 B |
| 11/11/2025 | $7.40 | $7.36 (-0.54%) | $7.50 | $7.31 | 1.69 M | $2.67 B |
| 11/10/2025 | $7.49 | $7.40 (-1.2%) | $7.62 | $7.40 | 1.40 M | $2.68 B |
| 11/07/2025 | $7.43 | $7.55 (1.62%) | $7.56 | $7.37 | 1.98 M | $2.74 B |
| 11/06/2025 | $7.51 | $7.46 (-0.67%) | $7.53 | $7.43 | 676.00 K | $2.71 B |
| 11/05/2025 | $7.51 | $7.51 (0%) | $7.54 | $7.50 | 1.07 M | $2.72 B |
| 11/04/2025 | $7.52 | $7.51 (-0.13%) | $7.56 | $7.48 | 910.80 K | $2.72 B |
| 11/03/2025 | $7.55 | $7.54 (-0.13%) | $7.57 | $7.50 | 1.04 M | $2.74 B |
| 10/31/2025 | $7.57 | $7.54 (-0.4%) | $7.62 | $7.53 | 1.25 M | $2.74 B |
| 10/30/2025 | $7.58 | $7.58 (0%) | $7.71 | $7.53 | 2.05 M | $2.75 B |
| 10/29/2025 | $7.74 | $7.62 (-1.55%) | $7.75 | $7.51 | 4.61 M | $2.76 B |
| 10/28/2025 | $7.75 | $7.76 (0.13%) | $7.79 | $7.69 | 4.55 M | $2.82 B |
| 10/27/2025 | $7.57 | $7.55 (-0.26%) | $7.59 | $7.52 | 1.17 M | $2.74 B |
| 10/24/2025 | $7.60 | $7.58 (-0.26%) | $7.63 | $7.57 | 1.01 M | $2.75 B |
| 10/23/2025 | $7.60 | $7.57 (-0.39%) | $7.63 | $7.57 | 785.71 K | $2.75 B |
| 10/22/2025 | $7.61 | $7.59 (-0.26%) | $7.65 | $7.57 | 934.85 K | $2.75 B |
| 10/21/2025 | $7.65 | $7.62 (-0.39%) | $7.67 | $7.57 | 588.51 K | $2.76 B |
| 10/20/2025 | $7.68 | $7.62 (-0.78%) | $7.70 | $7.60 | 628.30 K | $2.76 B |
| 10/17/2025 | $7.61 | $7.67 (0.79%) | $7.72 | $7.61 | 2.88 M | $2.78 B |
| 10/16/2025 | $7.80 | $7.70 (-1.28%) | $7.83 | $7.67 | 981.46 K | $2.79 B |
| 10/15/2025 | $7.60 | $7.75 (1.97%) | $7.80 | $7.60 | 2.16 M | $2.81 B |
| 10/14/2025 | $7.68 | $7.56 (-1.56%) | $7.71 | $7.55 | 1.35 M | $2.74 B |
| 10/13/2025 | $7.85 | $7.67 (-2.29%) | $7.86 | $7.64 | 1.63 M | $2.78 B |
| 10/10/2025 | $8.14 | $7.97 (-2.09%) | $8.15 | $7.88 | 747.75 K | $2.89 B |
| 10/09/2025 | $8.13 | $8.10 (-0.37%) | $8.16 | $8.01 | 1.02 M | $2.94 B |
| 10/08/2025 | $8.10 | $8.11 (0.12%) | $8.14 | $8.09 | 781.60 K | $2.94 B |
| 10/07/2025 | $8.10 | $8.10 (0%) | $8.11 | $8.05 | 708.50 K | $2.94 B |
| 10/06/2025 | $8.07 | $8.06 (-0.12%) | $8.17 | $8.04 | 646.30 K | $2.92 B |
| 10/03/2025 | $8.07 | $8.01 (-0.74%) | $8.13 | $8.00 | 416.60 K | $2.91 B |
| 10/02/2025 | $8.20 | $8.07 (-1.59%) | $8.24 | $8.01 | 743.52 K | $2.93 B |
| 10/01/2025 | $7.89 | $8.19 (3.8%) | $8.24 | $7.89 | 1.72 M | $2.97 B |
| 09/30/2025 | $7.75 | $7.70 (-0.65%) | $7.79 | $7.59 | 1.03 M | $2.79 B |
| 09/29/2025 | $7.73 | $7.76 (0.39%) | $7.84 | $7.70 | 906.90 K | $2.82 B |
| 09/26/2025 | $7.68 | $7.70 (0.26%) | $7.73 | $7.65 | 422.21 K | $2.79 B |
| 09/25/2025 | $7.70 | $7.66 (-0.52%) | $7.78 | $7.60 | 649.34 K | $2.78 B |
| 09/24/2025 | $7.84 | $7.71 (-1.66%) | $7.92 | $7.70 | 629.70 K | $2.80 B |
| 09/23/2025 | $7.91 | $7.85 (-0.76%) | $7.94 | $7.80 | 842.23 K | $2.85 B |
| 09/22/2025 | $7.61 | $7.84 (3.02%) | $7.89 | $7.58 | 993.20 K | $2.84 B |
| 09/19/2025 | $7.71 | $7.61 (-1.3%) | $7.76 | $7.59 | 1.44 M | $2.76 B |
| 09/18/2025 | $7.71 | $7.72 (0.13%) | $7.79 | $7.70 | 562.73 K | $2.80 B |
| 09/17/2025 | $7.71 | $7.73 (0.26%) | $7.76 | $7.64 | 610.18 K | $2.80 B |
| 09/16/2025 | $7.75 | $7.69 (-0.77%) | $7.75 | $7.67 | 587.86 K | $2.79 B |
| 09/15/2025 | $7.61 | $7.72 (1.45%) | $7.73 | $7.61 | 452.40 K | $2.80 B |
| 09/12/2025 | $7.73 | $7.62 (-1.42%) | $7.73 | $7.57 | 482.50 K | $2.76 B |
| 09/11/2025 | $7.65 | $7.61 (-0.52%) | $7.68 | $7.61 | 750.63 K | $2.76 B |
| 09/10/2025 | $7.70 | $7.66 (-0.52%) | $7.71 | $7.62 | 1.07 M | $2.78 B |
| 09/09/2025 | $7.66 | $7.65 (-0.13%) | $7.72 | $7.63 | 500.10 K | $2.78 B |
| 09/08/2025 | $7.84 | $7.64 (-2.55%) | $7.84 | $7.64 | 455.34 K | $2.77 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.
