GRE Renew Enertech Limited (BOM:544682)
India · Delayed Price · Currency is INR 119.90
+2.90 (2.48%)
At close: May 5, 2026
GRE Renew Enertech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | 1.33% | 1,200 |
| May 5, 2026 | 122.75 | 125.00 | 119.90 | 119.90 | 119.90 | 2.48% | 42,000 |
| May 4, 2026 | 113.05 | 117.00 | 113.05 | 117.00 | 117.00 | 6.07% | 12,000 |
| Apr 30, 2026 | 110.30 | 110.30 | 110.30 | 110.30 | 110.30 | 0.27% | 8,400 |
| Apr 29, 2026 | 113.00 | 113.00 | 110.00 | 110.00 | 110.00 | -2.65% | 19,200 |
| Apr 28, 2026 | 115.80 | 115.80 | 113.00 | 113.00 | 113.00 | -2.75% | 8,400 |
| Apr 27, 2026 | 112.00 | 116.20 | 112.00 | 116.20 | 116.20 | 2.83% | 10,800 |
| Apr 24, 2026 | 110.00 | 115.10 | 110.00 | 113.00 | 113.00 | 2.82% | 64,800 |
| Apr 23, 2026 | 105.00 | 109.94 | 105.00 | 109.90 | 109.90 | 0.83% | 54,000 |
| Apr 22, 2026 | 109.50 | 109.55 | 109.00 | 109.00 | 109.00 | 0.06% | 8,400 |
| Apr 21, 2026 | 107.10 | 109.00 | 107.05 | 108.93 | 108.93 | -0.06% | 6,000 |
| Apr 20, 2026 | 114.70 | 114.70 | 107.00 | 109.00 | 109.00 | -6.88% | 36,000 |
| Apr 17, 2026 | 121.30 | 121.30 | 113.94 | 117.05 | 117.05 | -3.50% | 13,200 |
| Apr 16, 2026 | 119.25 | 123.15 | 119.25 | 121.29 | 121.29 | 2.66% | 15,600 |
| Apr 15, 2026 | 118.90 | 118.95 | 117.00 | 118.15 | 118.15 | 3.59% | 24,000 |
| Apr 13, 2026 | 117.90 | 117.90 | 114.05 | 114.05 | 114.05 | -3.88% | 4,800 |
| Apr 10, 2026 | 108.70 | 120.00 | 108.70 | 118.65 | 118.65 | 10.03% | 42,000 |
| Apr 9, 2026 | 105.50 | 111.99 | 105.50 | 107.83 | 107.83 | 2.16% | 78,000 |
| Apr 8, 2026 | 102.41 | 108.20 | 102.41 | 105.55 | 105.55 | 7.16% | 54,000 |
| Apr 6, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -2.48% | 1,200 |
| Apr 2, 2026 | 100.27 | 104.90 | 100.27 | 101.00 | 101.00 | 0.73% | 7,200 |
| Apr 1, 2026 | 100.00 | 106.00 | 100.00 | 100.27 | 100.27 | 5.55% | 62,400 |
| Mar 30, 2026 | 105.00 | 105.00 | 95.00 | 95.00 | 95.00 | -8.05% | 8,400 |
| Mar 27, 2026 | 81.50 | 105.00 | 81.50 | 103.32 | 103.32 | 2.64% | 49,200 |
| Mar 25, 2026 | 102.50 | 104.75 | 100.14 | 100.66 | 100.66 | 1.68% | 14,400 |
| Mar 24, 2026 | 95.45 | 102.00 | 95.00 | 99.00 | 99.00 | 10.00% | 37,200 |
| Mar 23, 2026 | 91.05 | 91.05 | 90.00 | 90.00 | 90.00 | -1.64% | 4,800 |
| Mar 20, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 0.11% | 1,200 |
| Mar 19, 2026 | 91.40 | 91.40 | 91.40 | 91.40 | 91.40 | - | 1,200 |
| Mar 18, 2026 | 90.00 | 91.40 | 90.00 | 91.40 | 91.40 | 1.56% | 6,000 |
| Mar 16, 2026 | 91.00 | 91.00 | 90.00 | 90.00 | 90.00 | -2.81% | 22,800 |
| Mar 13, 2026 | 92.20 | 92.60 | 92.10 | 92.60 | 92.60 | -1.59% | 6,000 |
| 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 |