Gita Renewable Energy Limited (BOM:539013)
India · Delayed Price · Currency is INR 78.66
-0.04 (-0.05%)
At close: May 27, 2026
Gita Renewable Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 80.54 | 82.18 | 78.08 | 79.80 | 79.80 | -2.90% | 760 |
| May 19, 2026 | 77.81 | 82.99 | 77.00 | 82.18 | 82.18 | 2.11% | 693 |
| May 18, 2026 | 78.58 | 83.50 | 78.58 | 80.48 | 80.48 | 0.37% | 143 |
| May 15, 2026 | 82.82 | 84.49 | 80.05 | 80.18 | 80.18 | -3.47% | 1,792 |
| May 14, 2026 | 80.00 | 83.95 | 76.70 | 83.06 | 83.06 | 3.83% | 1,424 |
| May 13, 2026 | 80.00 | 80.40 | 78.30 | 80.00 | 80.00 | -1.50% | 899 |
| May 12, 2026 | 86.00 | 86.00 | 81.22 | 81.22 | 81.22 | -4.99% | 2,781 |
| May 11, 2026 | 82.00 | 85.99 | 81.59 | 85.49 | 85.49 | 2.86% | 759 |
| May 8, 2026 | 82.00 | 84.00 | 79.02 | 83.11 | 83.11 | 1.35% | 1,437 |
| May 7, 2026 | 78.51 | 84.49 | 78.51 | 82.00 | 82.00 | 1.35% | 1,576 |
| May 6, 2026 | 83.32 | 83.32 | 79.65 | 80.91 | 80.91 | -1.59% | 730 |
| May 5, 2026 | 84.00 | 84.00 | 80.20 | 82.22 | 82.22 | -1.53% | 2,545 |
| May 4, 2026 | 87.86 | 87.90 | 83.50 | 83.50 | 83.50 | -4.96% | 2,759 |
| Apr 30, 2026 | 91.99 | 91.99 | 85.22 | 87.86 | 87.86 | 0.29% | 3,313 |
| Apr 29, 2026 | 87.00 | 90.22 | 85.50 | 87.61 | 87.61 | 1.96% | 4,969 |
| Apr 28, 2026 | 85.79 | 85.93 | 83.00 | 85.93 | 85.93 | 5.00% | 2,711 |
| Apr 27, 2026 | 79.25 | 81.85 | 76.60 | 81.84 | 81.84 | 4.96% | 4,185 |
| Apr 24, 2026 | 78.80 | 81.11 | 77.63 | 77.97 | 77.97 | 0.93% | 1,164 |
| Apr 23, 2026 | 81.19 | 81.19 | 77.00 | 77.25 | 77.25 | -2.95% | 1,492 |
| Apr 22, 2026 | 80.91 | 82.98 | 79.60 | 79.60 | 79.60 | -1.62% | 693 |
| Apr 21, 2026 | 77.62 | 80.99 | 75.05 | 80.91 | 80.91 | 4.24% | 3,155 |
| Apr 20, 2026 | 79.88 | 79.88 | 77.45 | 77.62 | 77.62 | -2.83% | 1,583 |
| Apr 17, 2026 | 75.00 | 80.00 | 75.00 | 79.88 | 79.88 | 3.07% | 4,934 |
| Apr 16, 2026 | 80.00 | 80.00 | 77.50 | 77.50 | 77.50 | -1.25% | 1,298 |
| Apr 15, 2026 | 77.90 | 79.80 | 75.02 | 78.48 | 78.48 | 3.26% | 4,145 |
| Apr 13, 2026 | 77.37 | 79.39 | 75.00 | 76.00 | 76.00 | -1.77% | 643 |
| Apr 10, 2026 | 77.30 | 77.95 | 73.01 | 77.37 | 77.37 | 2.10% | 725 |
| Apr 9, 2026 | 77.41 | 77.41 | 73.80 | 75.78 | 75.78 | -2.00% | 1,331 |
| Apr 8, 2026 | 78.50 | 79.70 | 73.29 | 77.33 | 77.33 | 1.87% | 2,216 |
| Apr 7, 2026 | 75.55 | 78.99 | 75.50 | 75.91 | 75.91 | 0.48% | 819 |
| Apr 6, 2026 | 72.22 | 77.98 | 72.22 | 75.55 | 75.55 | -0.62% | 1,545 |
| Apr 2, 2026 | 81.00 | 81.48 | 74.00 | 76.02 | 76.02 | -2.04% | 2,525 |
| Apr 1, 2026 | 72.12 | 77.66 | 72.12 | 77.60 | 77.60 | 4.91% | 1,756 |
| Mar 30, 2026 | 77.79 | 77.79 | 73.91 | 73.97 | 73.97 | -4.91% | 602 |
| Mar 27, 2026 | 79.19 | 79.19 | 76.77 | 77.79 | 77.79 | -3.74% | 1,092 |
| Mar 25, 2026 | 81.90 | 82.62 | 75.10 | 80.81 | 80.81 | 2.41% | 3,035 |
| Mar 24, 2026 | 73.66 | 78.91 | 71.51 | 78.91 | 78.91 | 4.99% | 4,160 |
| Mar 23, 2026 | 79.11 | 79.11 | 75.16 | 75.16 | 75.16 | -4.99% | 1,531 |
| Mar 20, 2026 | 76.00 | 82.98 | 76.00 | 79.11 | 79.11 | -0.34% | 4,297 |
| Mar 19, 2026 | 71.82 | 79.38 | 71.82 | 79.38 | 79.38 | 5.00% | 5,465 |
| Mar 18, 2026 | 77.01 | 79.96 | 75.60 | 75.60 | 75.60 | -9.99% | 8,817 |
| Mar 17, 2026 | 87.25 | 89.70 | 83.99 | 83.99 | 83.99 | -10.00% | 4,712 |
| Mar 16, 2026 | 105.00 | 113.44 | 93.32 | 93.32 | 93.32 | -9.99% | 29,022 |
| Mar 13, 2026 | 96.20 | 103.68 | 96.15 | 103.68 | 103.68 | 9.99% | 34,934 |