Gita Renewable Energy Limited (BOM:539013)
India · Delayed Price · Currency is INR 67.28
+1.31 (1.99%)
At close: Mar 6, 2026
Gita Renewable Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 69.00 | 69.88 | 65.20 | 65.97 | 65.97 | -5.64% | 3,404 |
| Mar 4, 2026 | 72.60 | 72.60 | 65.80 | 69.91 | 69.91 | -3.67% | 1,061 |
| Mar 2, 2026 | 67.00 | 74.50 | 67.00 | 72.57 | 72.57 | -6.57% | 3,715 |
| Feb 27, 2026 | 83.50 | 83.50 | 75.60 | 77.67 | 77.67 | 0.05% | 2,437 |
| Feb 26, 2026 | 83.90 | 83.90 | 76.60 | 77.63 | 77.63 | 1.48% | 1,399 |
| Feb 25, 2026 | 75.50 | 76.77 | 73.66 | 76.50 | 76.50 | 1.34% | 1,013 |
| Feb 24, 2026 | 75.01 | 75.50 | 73.00 | 75.49 | 75.49 | 0.64% | 692 |
| Feb 23, 2026 | 75.10 | 77.76 | 74.75 | 75.01 | 75.01 | -2.18% | 561 |
| Feb 20, 2026 | 74.26 | 77.50 | 74.26 | 76.68 | 76.68 | 3.26% | 492 |
| Feb 19, 2026 | 73.98 | 74.50 | 73.98 | 74.26 | 74.26 | 0.38% | 338 |
| Feb 18, 2026 | 78.00 | 79.90 | 73.20 | 73.98 | 73.98 | -1.41% | 1,220 |
| Feb 17, 2026 | 77.33 | 77.50 | 75.01 | 75.04 | 75.04 | -2.96% | 617 |
| Feb 16, 2026 | 78.16 | 80.16 | 75.11 | 77.33 | 77.33 | -1.06% | 357 |
| Feb 13, 2026 | 79.65 | 81.40 | 73.52 | 78.16 | 78.16 | -1.62% | 2,082 |
| Feb 12, 2026 | 78.74 | 79.56 | 78.00 | 79.45 | 79.45 | 0.90% | 218 |
| Feb 11, 2026 | 78.25 | 79.00 | 75.50 | 78.74 | 78.74 | 0.63% | 342 |
| Feb 10, 2026 | 75.22 | 78.60 | 75.22 | 78.25 | 78.25 | 4.54% | 588 |
| Feb 9, 2026 | 76.69 | 76.75 | 73.30 | 74.85 | 74.85 | -2.88% | 1,114 |
| Feb 6, 2026 | 80.40 | 80.40 | 77.05 | 77.07 | 77.07 | -4.15% | 100 |
| Feb 5, 2026 | 79.77 | 85.64 | 79.77 | 80.41 | 80.41 | 0.80% | 711 |
| Feb 4, 2026 | 75.10 | 79.85 | 75.00 | 79.77 | 79.77 | 6.22% | 1,250 |
| Feb 3, 2026 | 73.60 | 83.90 | 73.60 | 75.10 | 75.10 | 3.03% | 1,261 |
| Feb 2, 2026 | 74.86 | 77.89 | 72.66 | 72.89 | 72.89 | -2.63% | 1,139 |
| Feb 1, 2026 | 74.20 | 78.70 | 74.20 | 74.86 | 74.86 | -2.27% | 1,535 |
| Jan 30, 2026 | 78.39 | 80.00 | 76.00 | 76.60 | 76.60 | -2.33% | 659 |
| Jan 29, 2026 | 90.00 | 90.00 | 78.00 | 78.43 | 78.43 | -1.95% | 1,797 |
| Jan 28, 2026 | 75.46 | 79.99 | 74.20 | 79.99 | 79.99 | 5.14% | 1,398 |
| Jan 27, 2026 | 78.43 | 78.43 | 73.51 | 76.08 | 76.08 | -3.00% | 1,062 |
| Jan 23, 2026 | 78.00 | 82.00 | 78.00 | 78.43 | 78.43 | 0.55% | 763 |
| Jan 22, 2026 | 77.06 | 78.00 | 76.00 | 78.00 | 78.00 | 1.22% | 1,093 |
| Jan 21, 2026 | 79.67 | 80.05 | 75.05 | 77.06 | 77.06 | -3.76% | 926 |
| Jan 20, 2026 | 79.10 | 82.95 | 79.10 | 80.07 | 80.07 | -4.20% | 1,220 |
| Jan 19, 2026 | 83.70 | 84.46 | 80.51 | 83.58 | 83.58 | -0.14% | 939 |
| Jan 16, 2026 | 87.80 | 87.80 | 83.35 | 83.70 | 83.70 | -4.67% | 2,230 |
| Jan 14, 2026 | 87.95 | 87.95 | 85.00 | 87.80 | 87.80 | 3.26% | 430 |
| Jan 13, 2026 | 83.43 | 88.00 | 83.43 | 85.03 | 85.03 | 1.92% | 789 |
| Jan 12, 2026 | 83.65 | 83.65 | 83.00 | 83.43 | 83.43 | -0.26% | 261 |
| Jan 9, 2026 | 86.88 | 88.83 | 83.00 | 83.65 | 83.65 | -3.72% | 1,465 |
| Jan 8, 2026 | 95.00 | 95.00 | 85.00 | 86.88 | 86.88 | -3.52% | 3,490 |
| Jan 7, 2026 | 95.50 | 95.50 | 88.60 | 90.05 | 90.05 | 2.67% | 1,298 |
| Jan 6, 2026 | 88.10 | 89.95 | 85.50 | 87.71 | 87.71 | -0.70% | 503 |
| Jan 5, 2026 | 91.00 | 91.00 | 88.05 | 88.33 | 88.33 | -0.06% | 1,559 |
| Jan 2, 2026 | 90.00 | 91.00 | 88.10 | 88.38 | 88.38 | 0.81% | 2,124 |
| Jan 1, 2026 | 90.00 | 90.00 | 87.15 | 87.67 | 87.67 | -2.63% | 2,377 |
| Dec 31, 2025 | 89.00 | 91.70 | 88.57 | 90.04 | 90.04 | 1.65% | 585 |
| Dec 30, 2025 | 90.28 | 92.00 | 88.00 | 88.58 | 88.58 | -0.75% | 582 |
| Dec 29, 2025 | 90.65 | 93.60 | 88.30 | 89.25 | 89.25 | -1.54% | 956 |
| Dec 26, 2025 | 88.57 | 91.30 | 88.56 | 90.65 | 90.65 | 2.36% | 1,254 |
| Dec 24, 2025 | 90.20 | 91.00 | 88.05 | 88.56 | 88.56 | -3.00% | 4,555 |
| Dec 23, 2025 | 95.50 | 96.50 | 90.80 | 91.30 | 91.30 | -4.39% | 3,081 |