GRE Renew Enertech Limited (BOM:544682)
India · Delayed Price · Currency is INR 140.00
-2.00 (-1.41%)
At close: Jun 12, 2026
GRE Renew Enertech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 140.25 | 140.25 | 140.00 | 140.00 | 140.00 | -1.41% | 3,600 |
| Jun 11, 2026 | 143.00 | 144.00 | 142.00 | 142.00 | 142.00 | -1.66% | 10,800 |
| Jun 10, 2026 | 150.00 | 150.00 | 144.40 | 144.40 | 144.40 | -5.00% | 8,400 |
| Jun 9, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - | 1,200 |
| Jun 5, 2026 | 153.05 | 156.00 | 152.00 | 152.00 | 152.00 | -5.00% | 16,800 |
| Jun 4, 2026 | 166.15 | 166.15 | 158.00 | 160.00 | 160.00 | -2.14% | 45,600 |
| Jun 3, 2026 | 175.20 | 175.20 | 163.50 | 163.50 | 163.50 | -2.10% | 4,800 |
| Jun 2, 2026 | 168.70 | 173.75 | 167.00 | 167.00 | 167.00 | 0.91% | 13,200 |
| Jun 1, 2026 | 161.00 | 169.05 | 152.95 | 165.50 | 165.50 | 2.80% | 16,800 |
| May 29, 2026 | 165.25 | 165.25 | 157.10 | 161.00 | 161.00 | -2.57% | 13,200 |
| May 27, 2026 | 165.30 | 165.30 | 165.25 | 165.25 | 165.25 | -4.97% | 10,800 |
| May 26, 2026 | 177.80 | 177.80 | 172.05 | 173.90 | 173.90 | 1.58% | 12,000 |
| May 25, 2026 | 163.50 | 171.20 | 163.50 | 171.20 | 171.20 | 5.00% | 25,200 |
| May 22, 2026 | 171.00 | 172.85 | 160.05 | 163.05 | 163.05 | -2.07% | 141,600 |
| May 21, 2026 | 162.00 | 166.50 | 162.00 | 166.50 | 166.50 | 4.98% | 32,400 |
| May 20, 2026 | 157.60 | 158.60 | 157.60 | 158.60 | 158.60 | 5.00% | 26,400 |
| May 19, 2026 | 151.05 | 151.05 | 150.00 | 151.05 | 151.05 | 4.97% | 33,600 |
| May 18, 2026 | 139.00 | 143.90 | 134.15 | 143.90 | 143.90 | 5.00% | 27,600 |
| May 15, 2026 | 141.10 | 142.00 | 137.05 | 137.05 | 137.05 | -5.48% | 13,200 |
| May 14, 2026 | 149.75 | 152.00 | 145.00 | 145.00 | 145.00 | -3.17% | 13,200 |
| May 13, 2026 | 160.70 | 160.70 | 145.00 | 149.75 | 149.75 | 6.96% | 43,200 |
| May 12, 2026 | 134.00 | 142.00 | 133.00 | 140.00 | 140.00 | 0.32% | 18,000 |
| May 11, 2026 | 119.00 | 145.25 | 119.00 | 139.55 | 139.55 | 15.28% | 74,400 |
| May 8, 2026 | 123.05 | 123.55 | 120.05 | 121.05 | 121.05 | 0.46% | 14,400 |
| May 7, 2026 | 121.55 | 123.95 | 120.50 | 120.50 | 120.50 | -0.82% | 19,200 |
| 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 |