GRE Renew Enertech Limited (BOM:544682)
India · Delayed Price · Currency is INR 185.00
+5.95 (3.32%)
At close: Sep 11, 2026
GRE Renew Enertech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 176.15 | 185.00 | 176.10 | 185.00 | 185.00 | 3.32% | 12,000 |
| Sep 10, 2026 | 175.00 | 182.80 | 175.00 | 179.05 | 179.05 | -0.20% | 18,000 |
| Sep 9, 2026 | 174.05 | 180.00 | 170.00 | 179.40 | 179.40 | -0.25% | 30,000 |
| Sep 8, 2026 | 167.00 | 181.00 | 167.00 | 179.85 | 179.85 | 8.64% | 32,400 |
| Sep 7, 2026 | 170.50 | 170.50 | 152.00 | 165.55 | 165.55 | -2.67% | 80,400 |
| Sep 4, 2026 | 171.90 | 173.40 | 170.10 | 170.10 | 170.10 | 3.00% | 10,800 |
| Sep 3, 2026 | 158.55 | 165.15 | 158.55 | 165.15 | 165.15 | 0.98% | 9,600 |
| Sep 2, 2026 | 166.00 | 166.00 | 163.55 | 163.55 | 163.55 | -3.22% | 3,600 |
| Sep 1, 2026 | 170.00 | 175.25 | 169.00 | 169.00 | 169.00 | -0.38% | 9,600 |
| Aug 31, 2026 | 168.15 | 170.05 | 168.15 | 169.65 | 169.65 | 0.89% | 8,400 |
| Aug 28, 2026 | 169.00 | 171.45 | 168.15 | 168.15 | 168.15 | -0.50% | 12,000 |
| Aug 25, 2026 | 167.50 | 169.00 | 167.50 | 169.00 | 169.00 | 1.20% | 2,400 |
| Aug 24, 2026 | 175.00 | 177.00 | 166.25 | 167.00 | 167.00 | -4.57% | 27,600 |
| Aug 21, 2026 | 175.00 | 175.00 | 173.00 | 175.00 | 175.00 | 0.29% | 6,000 |
| Aug 20, 2026 | 176.00 | 176.00 | 173.50 | 174.50 | 174.50 | -0.57% | 8,400 |
| Aug 18, 2026 | 167.50 | 175.50 | 167.50 | 175.50 | 175.50 | 1.27% | 4,800 |
| Aug 17, 2026 | 176.00 | 176.00 | 173.30 | 173.30 | 173.30 | -2.91% | 6,000 |
| Aug 13, 2026 | 171.00 | 178.70 | 171.00 | 178.50 | 178.50 | 4.88% | 28,800 |
| Aug 12, 2026 | 172.80 | 172.80 | 170.20 | 170.20 | 170.20 | -3.57% | 13,200 |
| Aug 11, 2026 | 182.00 | 182.00 | 172.90 | 176.50 | 176.50 | -3.02% | 64,800 |
| Aug 7, 2026 | 182.40 | 182.40 | 182.00 | 182.00 | 182.00 | 4.30% | 3,600 |
| Aug 6, 2026 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | 1.16% | 1,200 |
| Aug 4, 2026 | 175.65 | 175.65 | 172.50 | 172.50 | 172.50 | -1.79% | 3,600 |
| Aug 3, 2026 | 170.20 | 176.00 | 170.20 | 175.65 | 175.65 | 3.20% | 10,800 |
| Jul 31, 2026 | 173.00 | 175.00 | 168.80 | 170.20 | 170.20 | -4.19% | 16,800 |
| Jul 30, 2026 | 187.00 | 187.00 | 177.65 | 177.65 | 177.65 | -5.00% | 20,400 |
| Jul 29, 2026 | 188.55 | 189.10 | 187.00 | 187.00 | 187.00 | -1.58% | 7,200 |
| Jul 28, 2026 | 191.10 | 192.00 | 190.00 | 190.00 | 190.00 | 0.05% | 8,400 |
| Jul 27, 2026 | 184.30 | 189.90 | 182.00 | 189.90 | 189.90 | 3.04% | 9,600 |
| Jul 24, 2026 | 193.45 | 193.45 | 184.30 | 184.30 | 184.30 | -5.00% | 22,800 |
| Jul 23, 2026 | 194.15 | 194.15 | 185.00 | 194.00 | 194.00 | 4.89% | 98,400 |
| Jul 22, 2026 | 184.95 | 184.95 | 184.95 | 184.95 | 184.95 | 5.00% | 25,200 |
| Jul 21, 2026 | 176.15 | 176.15 | 175.50 | 176.15 | 176.15 | 4.98% | 154,800 |
| Jul 20, 2026 | 165.00 | 167.80 | 165.00 | 167.80 | 167.80 | 4.97% | 10,800 |
| Jul 17, 2026 | 159.85 | 159.85 | 159.00 | 159.85 | 159.85 | 4.99% | 36,000 |
| Jul 16, 2026 | 142.05 | 152.25 | 140.00 | 152.25 | 152.25 | 5.00% | 612,000 |
| Jul 15, 2026 | 143.00 | 146.00 | 142.00 | 145.00 | 145.00 | -2.75% | 142,800 |
| Jul 14, 2026 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | -4.97% | 9,600 |
| Jul 13, 2026 | 158.00 | 158.00 | 155.80 | 156.90 | 156.90 | -4.30% | 3,600 |
| Jul 10, 2026 | 163.95 | 163.95 | 163.95 | 163.95 | 163.95 | - | 1,200 |
| Jul 9, 2026 | 163.95 | 163.95 | 163.95 | 163.95 | 163.95 | 3.11% | 3,600 |
| Jul 7, 2026 | 161.80 | 163.05 | 159.00 | 159.00 | 159.00 | -1.73% | 4,800 |
| Jul 6, 2026 | 161.80 | 166.00 | 161.80 | 161.80 | 161.80 | 1.99% | 4,800 |
| Jul 3, 2026 | 147.10 | 158.65 | 145.00 | 158.65 | 158.65 | 5.00% | 16,800 |
| Jul 2, 2026 | 151.10 | 151.10 | 151.10 | 151.10 | 151.10 | -4.46% | 2,400 |
| Jul 1, 2026 | 174.75 | 174.75 | 158.15 | 158.15 | 158.15 | -4.99% | 22,800 |
| Jun 30, 2026 | 166.45 | 166.45 | 165.90 | 166.45 | 166.45 | 4.98% | 39,600 |
| Jun 29, 2026 | 145.20 | 158.55 | 145.20 | 158.55 | 158.55 | 5.00% | 15,600 |
| Jun 23, 2026 | 150.50 | 151.00 | 150.50 | 151.00 | 151.00 | 0.33% | 2,400 |
| Jun 22, 2026 | 153.00 | 153.00 | 150.50 | 150.50 | 150.50 | -3.53% | 2,400 |