Gita Renewable Energy Limited (BOM:539013)
India · Delayed Price · Currency is INR 71.12
+0.48 (0.68%)
At close: Aug 21, 2026
Gita Renewable Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 70.72 | 71.12 | 70.72 | 71.12 | 71.12 | 0.68% | 163 |
| Aug 20, 2026 | 73.13 | 74.00 | 70.50 | 70.64 | 70.64 | -3.40% | 1,469 |
| Aug 19, 2026 | 73.00 | 73.13 | 70.51 | 73.13 | 73.13 | 0.43% | 173 |
| Aug 18, 2026 | 72.50 | 75.99 | 72.50 | 72.82 | 72.82 | 0.58% | 966 |
| Aug 17, 2026 | 72.00 | 77.62 | 71.55 | 72.40 | 72.40 | -0.28% | 720 |
| Aug 14, 2026 | 72.62 | 73.00 | 72.00 | 72.60 | 72.60 | -0.03% | 569 |
| Aug 13, 2026 | 73.90 | 74.00 | 72.01 | 72.62 | 72.62 | -1.73% | 117 |
| Aug 12, 2026 | 74.50 | 74.50 | 72.90 | 73.90 | 73.90 | -0.81% | 969 |
| Aug 11, 2026 | 73.75 | 77.52 | 72.00 | 74.50 | 74.50 | -5.01% | 1,923 |
| Aug 10, 2026 | 76.20 | 80.50 | 76.20 | 78.43 | 78.43 | -3.99% | 923 |
| Aug 7, 2026 | 76.00 | 82.40 | 75.50 | 81.69 | 81.69 | 8.43% | 5,303 |
| Aug 6, 2026 | 75.40 | 76.00 | 75.03 | 75.34 | 75.34 | -0.08% | 330 |
| Aug 5, 2026 | 72.60 | 75.96 | 70.86 | 75.40 | 75.40 | 4.10% | 573 |
| Aug 4, 2026 | 75.00 | 76.85 | 70.80 | 72.43 | 72.43 | -3.79% | 862 |
| Aug 3, 2026 | 77.00 | 77.00 | 72.00 | 75.28 | 75.28 | 5.79% | 927 |
| Jul 31, 2026 | 71.16 | 71.55 | 71.16 | 71.16 | 71.16 | -0.49% | 536 |
| Jul 30, 2026 | 72.10 | 72.10 | 71.16 | 71.51 | 71.51 | -0.82% | 170 |
| Jul 29, 2026 | 71.96 | 73.98 | 70.20 | 72.10 | 72.10 | 1.19% | 162 |
| Jul 28, 2026 | 71.50 | 74.99 | 71.25 | 71.25 | 71.25 | -0.35% | 180 |
| Jul 27, 2026 | 71.35 | 71.50 | 71.35 | 71.50 | 71.50 | 0.70% | 223 |
| Jul 24, 2026 | 70.91 | 71.00 | 70.91 | 71.00 | 71.00 | 0.13% | 136 |
| Jul 23, 2026 | 72.00 | 74.80 | 68.61 | 70.91 | 70.91 | -4.12% | 1,138 |
| Jul 22, 2026 | 72.45 | 73.96 | 72.45 | 73.96 | 73.96 | 0.08% | 215 |
| Jul 21, 2026 | 70.01 | 79.00 | 70.01 | 73.90 | 73.90 | 1.23% | 1,607 |
| Jul 20, 2026 | 73.19 | 73.19 | 73.00 | 73.00 | 73.00 | -0.26% | 90 |
| Jul 17, 2026 | 73.23 | 73.35 | 73.00 | 73.19 | 73.19 | -0.05% | 249 |
| Jul 16, 2026 | 77.00 | 77.00 | 73.02 | 73.23 | 73.23 | -3.01% | 373 |
| Jul 15, 2026 | 78.95 | 78.95 | 75.00 | 75.50 | 75.50 | 2.33% | 506 |
| Jul 14, 2026 | 71.21 | 75.71 | 71.21 | 73.78 | 73.78 | -0.83% | 523 |
| Jul 13, 2026 | 75.55 | 75.55 | 72.55 | 74.40 | 74.40 | -1.52% | 223 |
| Jul 10, 2026 | 75.02 | 80.00 | 75.00 | 75.55 | 75.55 | -3.67% | 1,070 |
| Jul 9, 2026 | 78.51 | 78.51 | 75.01 | 78.43 | 78.43 | -0.10% | 450 |
| Jul 8, 2026 | 82.00 | 82.00 | 75.00 | 78.51 | 78.51 | -1.07% | 1,621 |
| Jul 7, 2026 | 73.04 | 79.39 | 73.03 | 79.36 | 79.36 | 8.65% | 1,199 |
| Jul 6, 2026 | 70.56 | 74.20 | 70.56 | 73.04 | 73.04 | -2.59% | 715 |
| Jul 3, 2026 | 77.90 | 77.90 | 73.50 | 74.98 | 74.98 | -0.50% | 811 |
| Jul 2, 2026 | 74.00 | 76.99 | 73.50 | 75.36 | 75.36 | 1.84% | 674 |
| Jul 1, 2026 | 73.63 | 76.97 | 73.35 | 74.00 | 74.00 | -0.16% | 1,471 |
| Jun 30, 2026 | 74.83 | 75.01 | 73.75 | 74.12 | 74.12 | -0.95% | 634 |
| Jun 29, 2026 | 77.00 | 77.00 | 73.81 | 74.83 | 74.83 | -2.82% | 453 |
| Jun 25, 2026 | 76.01 | 78.00 | 75.99 | 77.00 | 77.00 | 1.32% | 662 |
| Jun 24, 2026 | 73.36 | 78.29 | 73.36 | 76.00 | 76.00 | 1.20% | 143 |
| Jun 23, 2026 | 74.41 | 78.00 | 74.41 | 75.10 | 75.10 | -1.89% | 695 |
| Jun 22, 2026 | 76.73 | 81.00 | 73.16 | 76.55 | 76.55 | -0.23% | 3,354 |
| Jun 19, 2026 | 78.10 | 78.50 | 76.00 | 76.73 | 76.73 | -1.70% | 1,705 |
| Jun 18, 2026 | 81.49 | 81.49 | 77.56 | 78.06 | 78.06 | -4.21% | 1,320 |
| Jun 17, 2026 | 78.60 | 81.90 | 77.00 | 81.49 | 81.49 | 3.68% | 2,646 |
| Jun 16, 2026 | 78.01 | 78.60 | 76.69 | 78.60 | 78.60 | 0.76% | 561 |
| Jun 15, 2026 | 76.61 | 78.20 | 76.61 | 78.01 | 78.01 | -0.20% | 291 |
| Jun 12, 2026 | 78.14 | 82.35 | 78.13 | 78.17 | 78.17 | 0.54% | 603 |