Gita Renewable Energy Limited (BOM:539013)
India · Delayed Price · Currency is INR 71.16
-0.35 (-0.49%)
At close: Jul 31, 2026
Gita Renewable Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 78.10 | 79.26 | 77.00 | 77.75 | 77.75 | -0.45% | 871 |
| Jun 10, 2026 | 77.89 | 82.00 | 77.89 | 78.10 | 78.10 | -5.55% | 1,235 |
| Jun 9, 2026 | 83.00 | 83.00 | 74.00 | 82.69 | 82.69 | 3.36% | 1,373 |
| Jun 8, 2026 | 74.50 | 82.25 | 74.50 | 80.00 | 80.00 | 1.91% | 432 |
| Jun 5, 2026 | 78.13 | 82.25 | 78.00 | 78.50 | 78.50 | 0.28% | 377 |
| Jun 4, 2026 | 78.00 | 80.00 | 78.00 | 78.28 | 78.28 | -0.63% | 530 |
| Jun 3, 2026 | 76.00 | 79.93 | 76.00 | 78.78 | 78.78 | 3.48% | 1,474 |
| Jun 2, 2026 | 78.03 | 78.03 | 76.01 | 76.13 | 76.13 | -2.43% | 453 |
| Jun 1, 2026 | 81.15 | 82.50 | 77.78 | 78.03 | 78.03 | -3.84% | 1,637 |
| May 29, 2026 | 82.49 | 82.55 | 78.00 | 81.15 | 81.15 | 3.17% | 2,617 |
| May 27, 2026 | 76.73 | 82.50 | 76.73 | 78.66 | 78.66 | -0.05% | 1,732 |
| May 26, 2026 | 81.78 | 82.50 | 77.30 | 78.70 | 78.70 | -2.83% | 1,231 |
| May 25, 2026 | 76.16 | 81.80 | 76.16 | 80.99 | 80.99 | 1.82% | 401 |
| May 22, 2026 | 80.00 | 81.90 | 79.00 | 79.54 | 79.54 | -0.30% | 1,696 |
| May 21, 2026 | 79.80 | 79.80 | 77.90 | 79.78 | 79.78 | -0.03% | 553 |