Gita Renewable Energy Limited (BOM:539013)
India · Delayed Price · Currency is INR 76.04
+3.72 (5.14%)
At close: Nov 12, 2026
Gita Renewable Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 76.00 | 82.65 | 74.03 | 76.04 | 76.04 | 5.14% | 7,908 |
| Nov 11, 2026 | 65.25 | 72.65 | 65.25 | 72.32 | 72.32 | 10.92% | 3,930 |
| Nov 9, 2026 | 67.45 | 69.80 | 65.10 | 65.20 | 65.20 | 1.16% | 2,607 |
| Nov 8, 2026 | 63.80 | 65.08 | 63.80 | 64.45 | 64.45 | 1.02% | 45 |
| Nov 6, 2026 | 63.00 | 64.30 | 63.00 | 63.80 | 63.80 | -0.65% | 84 |
| Nov 5, 2026 | 64.16 | 64.50 | 64.16 | 64.22 | 64.22 | 0.09% | 194 |
| Nov 4, 2026 | 64.00 | 64.16 | 63.25 | 64.16 | 64.16 | -0.23% | 1,748 |
| Nov 3, 2026 | 70.20 | 70.20 | 64.11 | 64.31 | 64.31 | -2.87% | 1,165 |
| Nov 2, 2026 | 66.47 | 66.81 | 63.13 | 66.21 | 66.21 | -0.90% | 1,030 |
| Oct 30, 2026 | 66.90 | 66.90 | 64.00 | 66.81 | 66.81 | -0.19% | 205 |
| Oct 29, 2026 | 67.32 | 67.32 | 66.90 | 66.94 | 66.94 | -0.56% | 470 |
| Oct 28, 2026 | 65.00 | 68.00 | 65.00 | 67.32 | 67.32 | 6.74% | 156 |
| Oct 27, 2026 | 62.01 | 70.99 | 62.01 | 63.07 | 63.07 | -2.19% | 897 |
| Oct 26, 2026 | 63.83 | 66.90 | 63.83 | 64.48 | 64.48 | -3.59% | 661 |
| Oct 23, 2026 | 71.98 | 71.98 | 63.31 | 66.88 | 66.88 | -7.09% | 625 |
| Oct 22, 2026 | 64.51 | 71.98 | 64.19 | 71.98 | 71.98 | 12.14% | 443 |
| Oct 21, 2026 | 65.45 | 66.05 | 63.80 | 64.19 | 64.19 | -5.37% | 302 |
| Oct 19, 2026 | 70.00 | 71.77 | 65.03 | 67.83 | 67.83 | -3.10% | 306 |
| Oct 16, 2026 | 67.66 | 70.89 | 64.66 | 70.00 | 70.00 | 3.46% | 324 |
| Oct 15, 2026 | 70.78 | 70.78 | 66.16 | 67.66 | 67.66 | -3.81% | 135 |
| Oct 14, 2026 | 72.90 | 72.90 | 69.00 | 70.34 | 70.34 | -0.87% | 222 |
| Oct 13, 2026 | 66.10 | 71.99 | 66.10 | 70.96 | 70.96 | 3.61% | 108 |
| Oct 12, 2026 | 69.00 | 71.00 | 65.36 | 68.49 | 68.49 | -3.06% | 243 |
| Oct 9, 2026 | 66.99 | 70.91 | 63.51 | 70.65 | 70.65 | 5.46% | 133 |
| Oct 8, 2026 | 71.98 | 71.98 | 64.66 | 66.99 | 66.99 | -0.76% | 407 |
| Oct 7, 2026 | 72.00 | 72.00 | 65.50 | 67.50 | 67.50 | 6.28% | 613 |
| Oct 6, 2026 | 61.78 | 64.00 | 61.78 | 63.51 | 63.51 | 0.75% | 134 |
| Oct 5, 2026 | 63.00 | 63.05 | 62.50 | 63.04 | 63.04 | -0.27% | 200 |
| Oct 1, 2026 | 66.00 | 67.00 | 62.81 | 63.21 | 63.21 | -3.50% | 518 |
| Sep 30, 2026 | 66.10 | 67.00 | 64.40 | 65.50 | 65.50 | -0.86% | 635 |
| Sep 29, 2026 | 68.48 | 68.48 | 66.00 | 66.07 | 66.07 | -1.39% | 596 |
| Sep 28, 2026 | 67.81 | 69.99 | 67.00 | 67.00 | 67.00 | -0.71% | 443 |
| Sep 25, 2026 | 68.95 | 71.99 | 66.56 | 67.48 | 67.48 | -0.18% | 786 |
| Sep 24, 2026 | 67.80 | 67.80 | 67.50 | 67.60 | 67.60 | 0.51% | 538 |
| Sep 23, 2026 | 66.51 | 69.90 | 66.51 | 67.26 | 67.26 | -2.39% | 264 |
| Sep 22, 2026 | 68.00 | 70.00 | 66.72 | 68.91 | 68.91 | 1.34% | 259 |
| Sep 21, 2026 | 66.36 | 69.00 | 66.36 | 68.00 | 68.00 | -0.70% | 567 |
| Sep 18, 2026 | 72.00 | 72.00 | 66.35 | 68.48 | 68.48 | -5.86% | 723 |
| Sep 17, 2026 | 73.50 | 73.50 | 72.00 | 72.74 | 72.74 | -1.66% | 122 |
| Sep 16, 2026 | 70.40 | 74.37 | 70.40 | 73.97 | 73.97 | 6.55% | 218 |
| Sep 15, 2026 | 70.00 | 70.00 | 69.00 | 69.42 | 69.42 | -0.84% | 814 |
| Sep 11, 2026 | 72.00 | 72.00 | 70.00 | 70.01 | 70.01 | -0.55% | 361 |
| Sep 10, 2026 | 70.30 | 75.00 | 70.00 | 70.40 | 70.40 | 0.56% | 1,019 |
| Sep 9, 2026 | 72.50 | 72.50 | 70.00 | 70.01 | 70.01 | -3.21% | 956 |
| Sep 8, 2026 | 74.98 | 74.98 | 72.00 | 72.33 | 72.33 | 3.82% | 1,629 |
| Sep 7, 2026 | 69.70 | 71.15 | 68.80 | 69.67 | 69.67 | -3.09% | 1,309 |
| Sep 4, 2026 | 66.75 | 72.00 | 66.72 | 71.89 | 71.89 | 7.76% | 2,104 |
| Sep 3, 2026 | 65.60 | 66.71 | 65.60 | 66.71 | 66.71 | 0.23% | 283 |
| Sep 2, 2026 | 67.93 | 67.93 | 66.21 | 66.56 | 66.56 | -2.50% | 745 |
| Sep 1, 2026 | 69.00 | 70.00 | 68.02 | 68.27 | 68.27 | -1.64% | 692 |