IND Renewable Energy share price history

BSE: 536709PowerSmall Cap

IND Renewable Energy Ltd · Face value ₹10 · Listed Oct 2013

₹11.76₹0.04 (0.34%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹11.80.

29 Oct: open ₹11.50, high ₹11.90, low ₹11.21

52-week range of traded prices to 29 Oct 2026

₹9.72Low, 18 Mar 2026₹15.65High, 26 Aug 2026

Next results date: the board meets on 4 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹16 Cr4,325th largest listed
P/E: No full year
P/B: 0.66
Dividend yield: Nonein the last 12 months
Debt to equity: 0.02
Volume, BSE: 23,339

IND Renewable Energy share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

IND Renewable Energy's share price is on record from 30 Oct 2017, when it closed at ₹20.15, to 29 Oct 2026. Its highest close was ₹32.39 on 25 Oct 2023 and its lowest ₹5.95 on 9 Apr 2020. Its trading goes back to 28 Oct 2013, but prices before 30 Oct 2017 are not shown: on 29 Sep 2017 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	11.76	+4.6%	15.12	9.93	11.68	15.65	9.72	44,05,795
2025	11.24	−23.2%	15.67	10.03	14.60	16.70	9.80	1,05,20,446
2024	14.63	−49.8%	27.68	11.63	27.68	27.68	10.98	5,00,90,691
2023	29.13	+143.0%	32.39	10.00	11.75	33.25	9.60	30,07,885
2022	11.99	−31.8%	16.75	6.70	16.75	16.75	6.70	15,38,385
2021	17.59	+136.7%	17.99	7.20	7.43	18.85	7.01	24,75,215
2020	7.43	−15.6%	10.74	5.95	8.50	11.00	5.94	13,18,177
2019	8.80	−49.1%	23.80	7.40	18.90	27.20	6.80	24,21,071
2018	17.30	−22.7%	23.10	12.15	21.31	24.00	12.15	44,98,648
2017	22.38	–	23.55	20.10	20.15	23.60	19.15	19,030

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2017 is from its first session, 30 Oct 2017. The 2023 close is its last trade, on 18 Dec 2023.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	11.76	−19.7%	14.35	14.40	10.91	2,40,323
Sep 2026	14.64	−3.1%	14.40	15.40	13.55	5,44,060
Aug 2026	15.11	+7.5%	14.36	15.65	13.40	9,81,174
Jul 2026	14.05	+23.2%	11.17	14.69	11.00	7,19,130
Jun 2026	11.40	+1.7%	11.00	11.50	9.82	4,00,275
May 2026	11.21	−4.8%	11.78	11.78	10.41	2,92,752
Apr 2026	11.78	+17.8%	10.50	12.63	10.04	2,59,597
Mar 2026	10.00	−16.2%	12.20	12.20	9.72	2,68,626
Feb 2026	11.93	+1.2%	12.00	12.39	10.50	3,45,504
Jan 2026	11.79	+4.9%	11.68	12.62	10.20	3,54,354
Dec 2025	11.24	−5.0%	12.88	12.88	11.15	4,81,840
Nov 2025	11.83	−15.7%	14.00	14.99	11.05	6,34,471
Oct 2025	14.04	+4.2%	14.18	16.47	12.92	6,55,840
Sep 2025	13.48	−2.7%	13.85	15.49	13.07	6,94,739
Aug 2025	13.85	−3.0%	13.81	16.70	12.52	4,93,479
Jul 2025	14.28	+4.6%	13.78	16.70	12.17	15,86,452
Jun 2025	13.65	+12.6%	11.80	14.10	11.70	14,16,233
May 2025	12.12	−0.4%	12.65	12.90	11.15	4,47,891
Apr 2025	12.17	+21.3%	10.35	14.34	9.80	9,22,436
Mar 2025	10.03	−20.1%	12.80	13.83	9.92	12,56,509
Feb 2025	12.55	−8.3%	13.97	14.50	11.96	6,49,094
Jan 2025	13.68	−6.5%	14.60	15.60	12.64	12,81,462
Dec 2024	14.63	+23.7%	11.50	17.73	11.46	64,02,042
Nov 2024	11.83	−7.5%	12.79	13.90	10.98	10,50,956
Oct 2024	12.79	−1.2%	13.14	13.29	11.15	13,90,239
Sep 2024	12.94	−5.8%	14.20	14.20	11.99	22,48,744
Aug 2024	13.73	−7.9%	15.44	15.44	13.15	24,77,547
Jul 2024	14.91	−3.8%	15.89	19.09	13.85	70,26,445
Jun 2024	15.50	−4.7%	17.05	17.05	12.90	1,29,41,281
May 2024	16.27	+19.4%	13.97	21.24	13.05	59,69,003
Apr 2024	13.63	−33.9%	20.62	21.44	13.54	73,37,169
Mar 2024	20.63	+4.2%	18.81	22.13	18.26	29,09,599
Feb 2024	19.80	−16.9%	23.40	23.94	19.80	1,37,385
Jan 2024	23.82	−18.2%	27.68	27.68	21.23	2,00,281
Dec 2023	29.13	−6.0%	31.40	33.25	28.00	2,55,846
Nov 2023	31.00	+3.7%	29.30	31.44	26.74	5,07,079
Oct 2023	29.89	+35.9%	22.01	32.39	21.89	1,71,899
Sep 2023	22.00	+3.5%	20.83	22.62	19.62	77,752
Aug 2023	21.25	+26.0%	17.70	22.23	17.01	2,22,892
Jul 2023	16.86	+22.2%	13.12	16.86	12.86	4,89,051
Jun 2023	13.80	+6.2%	13.00	15.45	12.10	4,15,385
May 2023	13.00	+24.5%	10.65	13.80	9.60	2,64,406
Apr 2023	10.44	−15.3%	12.07	12.19	9.76	1,80,092
Mar 2023	12.32	+20.4%	10.80	14.10	9.80	2,50,739
Feb 2023	10.23	−9.1%	11.30	11.96	9.90	75,805
Jan 2023	11.25	−6.2%	11.75	12.40	10.15	96,939
Dec 2022	11.99	+0.5%	12.20	12.50	10.70	1,41,899
Nov 2022	11.93	−3.8%	12.65	13.08	10.81	1,22,162
Oct 2022	12.40	+13.7%	10.10	16.08	10.10	3,24,119
Sep 2022	10.91	−0.8%	10.60	11.90	10.07	1,76,593
Aug 2022	11.00	−4.2%	11.30	12.05	9.79	1,22,962
Jul 2022	11.48	−12.4%	13.40	13.55	9.92	64,906
Jun 2022	13.11	+13.1%	11.99	13.11	9.38	91,829
May 2022	11.59	−3.2%	11.75	13.65	9.68	73,479
Apr 2022	11.97	+5.2%	11.94	14.95	11.92	2,28,569
Mar 2022	11.38	+37.8%	7.85	11.38	6.70	1,44,496
Feb 2022	8.26	−39.9%	13.07	13.07	8.26	43,325
Jan 2022	13.75	−21.8%	16.75	16.75	13.75	4,046
Dec 2021	17.59	+49.7%	11.55	17.78	9.50	3,48,172
Nov 2021	11.75	−27.7%	15.45	15.45	10.90	2,13,440
Oct 2021	16.25	+33.5%	12.30	18.85	11.30	3,15,541
Sep 2021	12.17	+2.2%	11.40	12.39	10.64	2,39,852
Aug 2021	11.91	−1.6%	11.51	13.65	11.25	99,955
Jul 2021	12.10	−0.3%	12.69	15.21	11.69	1,95,983
Jun 2021	12.14	+23.9%	10.39	13.61	9.43	2,46,992
May 2021	9.80	−6.6%	10.85	10.85	9.25	36,544
Apr 2021	10.49	−4.6%	11.00	12.00	9.45	3,57,814
Mar 2021	11.00	+19.6%	9.20	12.44	8.91	1,88,222
Feb 2021	9.20	+15.3%	7.96	9.90	7.01	1,79,385
Jan 2021	7.98	+7.4%	7.43	8.25	7.12	53,315
Dec 2020	7.43	−12.6%	8.50	8.50	7.42	1,57,749
Nov 2020	8.50	−6.2%	8.81	9.51	7.62	40,006
Oct 2020	9.06	+0.6%	9.46	10.60	8.88	56,625
Sep 2020	9.01	−5.0%	9.01	10.87	8.90	47,772
Aug 2020	9.48	+5.5%	8.99	10.55	8.50	92,456
Jul 2020	8.99	−12.3%	10.25	10.76	8.65	13,437
Jun 2020	10.25	+16.9%	8.34	11.00	7.93	78,409
May 2020	8.77	+2.6%	8.13	8.79	7.13	48,414
Apr 2020	8.55	+24.5%	6.19	9.44	5.94	57,506
Mar 2020	6.87	−20.2%	8.76	8.89	6.00	1,77,564
Feb 2020	8.61	−13.6%	10.00	10.97	7.86	2,72,897
Jan 2020	9.96	+13.2%	8.50	9.99	6.91	2,75,342
Dec 2019	8.80	+18.9%	6.91	10.21	6.80	6,33,934
Nov 2019	7.40	−49.6%	15.50	15.50	7.11	1,70,126
Oct 2019	14.67	+4.3%	14.01	16.00	10.10	1,27,692
Sep 2019	14.07	−0.6%	15.68	17.00	13.15	5,46,727
Aug 2019	14.15	−21.8%	17.95	18.30	13.10	44,743
Jul 2019	18.10	−2.2%	17.75	22.00	14.00	2,30,907
Jun 2019	18.50	−12.5%	18.00	21.70	16.45	41,638
May 2019	21.15	+5.8%	23.40	23.60	16.70	44,187
Apr 2019	20.00	−0.7%	22.00	27.20	17.50	1,02,516
Mar 2019	20.15	+22.9%	17.20	23.30	16.15	1,48,513
Feb 2019	16.40	−9.9%	18.50	19.40	16.15	78,178
Jan 2019	18.20	+5.2%	18.90	20.90	17.50	2,51,910
Dec 2018	17.30	−3.9%	18.90	19.95	16.85	14,58,164
Nov 2018	18.00	0.0%	18.90	18.90	16.40	13,33,489
Oct 2018	18.00	+10.1%	15.70	18.00	14.40	7,13,401
Sep 2018	16.35	−12.3%	17.90	17.90	16.35	820
Aug 2018	18.65	+10.0%	17.75	20.55	17.35	1,85,497
Jul 2018	16.95	−10.3%	18.20	18.20	16.40	739
Jun 2018	18.90	−14.7%	23.00	23.10	17.50	51,993
May 2018	22.15	+17.5%	19.00	24.00	18.30	2,74,716
Apr 2018	18.85	+55.1%	12.75	19.40	12.35	4,42,050
Mar 2018	12.15	−21.1%	14.65	14.65	12.15	34,860
Feb 2018	15.40	−12.1%	16.80	16.80	15.35	980
Jan 2018	17.51	−21.8%	21.31	22.37	17.51	1,939
Dec 2017	22.38	+1.0%	22.50	23.60	22.38	15,295
Nov 2017	22.15	+9.9%	19.15	22.20	19.15	3,685
Oct 2017	20.15	–	20.15	20.15	20.15	50

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	11.50	11.90	11.21	11.76	11.47	23,339
28 Oct 2026	11.11	11.99	11.11	11.80	11.24	12,066
27 Oct 2026	11.30	11.93	10.91	11.60	11.44	9,480
26 Oct 2026	11.75	11.75	11.03	11.38	11.61	4,591
23 Oct 2026	11.84	12.20	11.26	11.60	11.92	4,805
22 Oct 2026	12.05	12.45	11.68	11.73	11.89	7,897
21 Oct 2026	12.58	12.58	12.05	12.29	12.20	9,584
19 Oct 2026	12.70	12.70	12.08	12.08	12.11	7,338
16 Oct 2026	12.85	13.17	12.25	12.71	12.40	1,757
15 Oct 2026	12.73	13.25	12.43	12.87	12.81	2,911
14 Oct 2026	12.37	13.20	12.37	12.99	12.69	15,841
13 Oct 2026	12.21	13.19	12.21	13.00	12.30	6,620
12 Oct 2026	13.98	13.98	12.81	12.84	12.98	5,524
9 Oct 2026	12.84	13.73	12.84	13.42	13.24	31,285
8 Oct 2026	13.77	13.90	13.45	13.51	13.46	1,807
7 Oct 2026	14.39	14.39	13.37	14.05	14.01	10,541
6 Oct 2026	13.93	14.28	13.35	14.00	14.00	12,862
5 Oct 2026	14.28	14.40	13.22	13.93	14.08	61,461
1 Oct 2026	14.35	14.35	13.91	13.91	14.00	10,614
30 Sep 2026	14.46	14.85	13.81	14.64	14.00	14,390
29 Sep 2026	13.95	14.65	13.72	14.53	14.33	9,868
28 Sep 2026	13.55	14.73	13.55	14.31	14.10	28,587

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.IND Renewable Energy bonus and split history

Ex-date	Event	Price factor	What happened
8 Jan 2024	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
29 Sep 2017	Share count change	–	The company changed its share count by an amount the filing does not state, so earlier prices are not shown.

Where an event has no factor that can be worked out, the chart leaves out the closes before it. Any other event is noted and not adjusted for.