Gita Renewable Energy Limited (BOM:539013)
India · Delayed Price · Currency is INR 69.42
-0.59 (-0.84%)
At close: Sep 15, 2026
Gita Renewable Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 70.05 | 72.36 | 68.20 | 69.41 | 69.41 | -0.84% | 875 |
| Aug 28, 2026 | 68.70 | 72.97 | 68.70 | 70.00 | 70.00 | 1.85% | 743 |
| Aug 27, 2026 | 72.70 | 74.00 | 68.11 | 68.73 | 68.73 | -3.56% | 599 |
| Aug 26, 2026 | 71.26 | 71.50 | 71.26 | 71.27 | 71.27 | 0.10% | 89 |
| Aug 25, 2026 | 71.50 | 71.50 | 71.12 | 71.20 | 71.20 | 0.11% | 667 |
| Aug 24, 2026 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | - | 301 |
| 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 |