Gita Renewable Energy Limited (BOM:539013)
India · Delayed Price · Currency is INR 102.85
0.00 (0.00%)
At close: Oct 24, 2025
Gita Renewable Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 101.00 | 106.40 | 101.00 | 102.85 | 102.85 | - | 761 |
| Oct 23, 2025 | 107.85 | 107.85 | 102.65 | 102.85 | 102.85 | -2.88% | 607 |
| Oct 21, 2025 | 101.40 | 108.00 | 101.40 | 105.90 | 105.90 | 4.03% | 361 |
| Oct 20, 2025 | 106.40 | 106.50 | 101.10 | 101.80 | 101.80 | 0.34% | 1,095 |
| Oct 17, 2025 | 98.50 | 101.80 | 98.50 | 101.45 | 101.45 | 1.55% | 2,245 |
| Oct 16, 2025 | 100.00 | 103.00 | 99.50 | 99.90 | 99.90 | -1.62% | 2,166 |
| Oct 15, 2025 | 98.40 | 103.95 | 98.40 | 101.55 | 101.55 | 0.35% | 1,041 |
| Oct 14, 2025 | 106.00 | 106.00 | 100.00 | 101.20 | 101.20 | 1.05% | 1,510 |
| Oct 13, 2025 | 101.60 | 104.90 | 99.10 | 100.15 | 100.15 | -2.63% | 3,292 |
| Oct 10, 2025 | 105.85 | 105.85 | 102.50 | 102.85 | 102.85 | -2.37% | 1,592 |
| Oct 9, 2025 | 104.00 | 108.00 | 103.75 | 105.35 | 105.35 | 1.25% | 1,372 |
| Oct 8, 2025 | 105.50 | 108.15 | 104.00 | 104.05 | 104.05 | -1.37% | 361 |
| Oct 7, 2025 | 107.00 | 109.90 | 103.25 | 105.50 | 105.50 | -2.09% | 786 |
| Oct 6, 2025 | 108.50 | 108.50 | 105.00 | 107.75 | 107.75 | 1.32% | 615 |
| Oct 3, 2025 | 107.30 | 107.30 | 104.05 | 106.35 | 106.35 | 1.58% | 2,072 |
| Oct 1, 2025 | 106.35 | 110.00 | 104.00 | 104.70 | 104.70 | 0.87% | 1,803 |
| Sep 30, 2025 | 111.90 | 112.45 | 100.00 | 103.80 | 103.80 | -4.11% | 5,499 |
| Sep 29, 2025 | 110.00 | 110.00 | 108.15 | 108.25 | 108.25 | -1.59% | 453 |
| Sep 26, 2025 | 111.00 | 112.80 | 110.00 | 110.00 | 110.00 | -0.86% | 1,711 |
| Sep 25, 2025 | 112.50 | 113.95 | 110.10 | 110.95 | 110.95 | 0.45% | 1,233 |
| Sep 24, 2025 | 110.20 | 113.00 | 110.20 | 110.45 | 110.45 | -1.30% | 1,280 |
| Sep 23, 2025 | 112.70 | 113.30 | 110.25 | 111.90 | 111.90 | -0.71% | 2,236 |
| Sep 22, 2025 | 110.05 | 113.50 | 110.05 | 112.70 | 112.70 | -0.49% | 649 |
| Sep 19, 2025 | 109.50 | 114.00 | 109.50 | 113.25 | 113.25 | 1.80% | 1,962 |
| Sep 18, 2025 | 113.80 | 113.80 | 109.50 | 111.25 | 111.25 | -1.07% | 2,014 |
| Sep 17, 2025 | 114.70 | 115.00 | 112.20 | 112.45 | 112.45 | -0.04% | 817 |
| Sep 16, 2025 | 113.80 | 114.75 | 110.60 | 112.50 | 112.50 | 1.40% | 2,968 |
| Sep 15, 2025 | 113.00 | 113.00 | 110.00 | 110.95 | 110.95 | 0.59% | 1,231 |
| Sep 12, 2025 | 112.50 | 113.45 | 109.50 | 110.30 | 110.30 | -1.47% | 1,037 |
| Sep 11, 2025 | 113.00 | 113.00 | 109.70 | 111.95 | 111.95 | 1.45% | 541 |
| Sep 10, 2025 | 113.90 | 113.90 | 109.60 | 110.35 | 110.35 | -1.16% | 1,569 |
| Sep 9, 2025 | 112.20 | 112.20 | 111.65 | 111.65 | 111.65 | - | 363 |
| Sep 8, 2025 | 113.50 | 114.90 | 111.00 | 111.65 | 111.65 | 0.22% | 847 |
| Sep 5, 2025 | 111.35 | 114.30 | 111.00 | 111.40 | 111.40 | -0.45% | 501 |
| Sep 4, 2025 | 116.80 | 116.90 | 111.20 | 111.90 | 111.90 | -1.93% | 1,713 |
| Sep 3, 2025 | 114.60 | 116.60 | 111.05 | 114.10 | 114.10 | -0.44% | 1,228 |
| Sep 2, 2025 | 120.90 | 120.90 | 112.50 | 114.60 | 114.60 | 7.86% | 4,154 |
| Sep 1, 2025 | 110.65 | 110.65 | 100.50 | 106.25 | 106.25 | -3.98% | 4,890 |
| Aug 29, 2025 | 110.15 | 113.00 | 110.00 | 110.65 | 110.65 | -1.21% | 1,382 |
| Aug 28, 2025 | 111.00 | 122.00 | 111.00 | 112.00 | 112.00 | 0.86% | 1,238 |
| Aug 26, 2025 | 111.50 | 114.60 | 110.00 | 111.05 | 111.05 | -1.81% | 989 |
| Aug 25, 2025 | 111.00 | 115.90 | 111.00 | 113.10 | 113.10 | 1.66% | 1,331 |
| Aug 22, 2025 | 110.25 | 112.95 | 110.25 | 111.25 | 111.25 | -1.11% | 1,781 |
| Aug 21, 2025 | 114.05 | 114.15 | 111.70 | 112.50 | 112.50 | -2.47% | 2,447 |
| Aug 20, 2025 | 113.65 | 117.00 | 113.30 | 115.35 | 115.35 | -0.52% | 1,260 |
| Aug 19, 2025 | 117.30 | 117.55 | 113.50 | 115.95 | 115.95 | -0.94% | 989 |
| Aug 18, 2025 | 136.00 | 136.00 | 116.15 | 117.05 | 117.05 | 2.23% | 3,725 |
| Aug 14, 2025 | 113.00 | 114.90 | 111.00 | 114.50 | 114.50 | 0.75% | 596 |
| Aug 13, 2025 | 111.30 | 115.00 | 111.30 | 113.65 | 113.65 | 0.26% | 721 |
| Aug 12, 2025 | 116.65 | 116.65 | 113.30 | 113.35 | 113.35 | -0.87% | 269 |