GRE Renew Enertech Limited (BOM:544682)
India · Delayed Price · Currency is INR 92.60
-1.50 (-1.59%)
At close: Mar 13, 2026
GRE Renew Enertech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 92.20 | 94.10 | 92.20 | 94.10 | 94.10 | -1.98% | 4,800 |
| Mar 11, 2026 | 98.00 | 98.00 | 96.00 | 96.00 | 96.00 | -2.04% | 2,400 |
| Mar 10, 2026 | 95.60 | 99.00 | 95.60 | 98.00 | 98.00 | 2.51% | 13,200 |
| Mar 9, 2026 | 94.99 | 95.60 | 94.99 | 95.60 | 95.60 | 2.44% | 3,600 |
| Mar 6, 2026 | 94.50 | 94.50 | 92.60 | 93.32 | 93.32 | -0.76% | 10,800 |
| Mar 5, 2026 | 94.05 | 94.05 | 94.00 | 94.03 | 94.03 | 0.03% | 2,400 |
| Mar 4, 2026 | 77.50 | 94.00 | 77.50 | 94.00 | 94.00 | 0.91% | 10,800 |
| Mar 2, 2026 | 95.25 | 95.25 | 93.15 | 93.15 | 93.15 | -4.05% | 7,200 |
| Feb 27, 2026 | 101.00 | 102.70 | 80.00 | 97.08 | 97.08 | -1.94% | 25,200 |
| Feb 26, 2026 | 95.00 | 99.00 | 95.00 | 99.00 | 99.00 | 6.19% | 9,600 |
| Feb 25, 2026 | 92.00 | 93.46 | 90.00 | 93.23 | 93.23 | 2.45% | 12,000 |
| Feb 24, 2026 | 94.00 | 99.85 | 90.01 | 91.00 | 91.00 | -0.27% | 8,400 |
| Feb 23, 2026 | 91.00 | 93.00 | 89.50 | 91.25 | 91.25 | -2.14% | 12,000 |
| Feb 20, 2026 | 93.25 | 93.25 | 90.00 | 93.25 | 93.25 | -2.81% | 6,000 |
| Feb 19, 2026 | 95.10 | 96.90 | 94.80 | 95.95 | 95.95 | 0.89% | 7,200 |
| Feb 18, 2026 | 96.10 | 98.50 | 95.10 | 95.10 | 95.10 | -0.94% | 6,000 |
| Feb 17, 2026 | 94.40 | 96.00 | 94.40 | 96.00 | 96.00 | -1.03% | 3,600 |
| Feb 13, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 2,400 |
| Feb 12, 2026 | 97.00 | 97.00 | 91.50 | 97.00 | 97.00 | -0.26% | 12,000 |
| Feb 11, 2026 | 98.10 | 98.65 | 97.00 | 97.25 | 97.25 | -1.44% | 4,800 |
| Feb 10, 2026 | 99.00 | 100.00 | 98.00 | 98.67 | 98.67 | -1.33% | 6,000 |
| Feb 9, 2026 | 100.50 | 100.50 | 100.00 | 100.00 | 100.00 | -0.99% | 3,600 |
| Feb 6, 2026 | 97.00 | 102.22 | 97.00 | 101.00 | 101.00 | 4.12% | 6,000 |
| Feb 5, 2026 | 101.00 | 101.00 | 97.00 | 97.00 | 97.00 | -3.96% | 15,600 |
| Feb 4, 2026 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | 0.11% | 6,000 |
| Feb 3, 2026 | 96.65 | 103.00 | 96.65 | 100.89 | 100.89 | -0.82% | 13,200 |
| Feb 2, 2026 | 102.78 | 105.30 | 101.15 | 101.72 | 101.72 | -1.03% | 44,400 |
| Feb 1, 2026 | 100.00 | 102.90 | 97.50 | 102.78 | 102.78 | 4.88% | 62,400 |
| Jan 30, 2026 | 91.00 | 98.10 | 89.95 | 98.00 | 98.00 | 4.87% | 145,200 |
| Jan 29, 2026 | 96.50 | 96.50 | 93.30 | 93.45 | 93.45 | -4.84% | 118,800 |
| Jan 28, 2026 | 92.05 | 99.00 | 92.00 | 98.20 | 98.20 | 2.03% | 20,400 |
| Jan 27, 2026 | 105.50 | 105.50 | 95.50 | 96.25 | 96.25 | -4.23% | 78,000 |
| Jan 23, 2026 | 100.00 | 100.50 | 99.70 | 100.50 | 100.50 | 4.96% | 33,600 |
| Jan 22, 2026 | 90.00 | 95.75 | 86.80 | 95.75 | 95.75 | 4.99% | 132,000 |