Gita Renewable Energy Limited (BOM:539013)
India
· Delayed Price · Currency is INR 67.28
+1.31 (1.99%)
At close: Mar 6, 2026
Gita Renewable Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 62.35 | 64.80 | 61.42 | 62.09 | 62.09 | -7.71% | 4,172 |
| Mar 6, 2026 | 68.91 | 68.91 | 65.00 | 67.28 | 67.28 | 1.99% | 1,656 |
| Mar 5, 2026 | 69.00 | 69.88 | 65.20 | 65.97 | 65.97 | -5.64% | 3,404 |
| Mar 4, 2026 | 72.60 | 72.60 | 65.80 | 69.91 | 69.91 | -3.67% | 1,061 |
| Mar 2, 2026 | 67.00 | 74.50 | 67.00 | 72.57 | 72.57 | -6.57% | 3,715 |
| Feb 27, 2026 | 83.50 | 83.50 | 75.60 | 77.67 | 77.67 | 0.05% | 2,437 |
| Feb 26, 2026 | 83.90 | 83.90 | 76.60 | 77.63 | 77.63 | 1.48% | 1,399 |
| Feb 25, 2026 | 75.50 | 76.77 | 73.66 | 76.50 | 76.50 | 1.34% | 1,013 |
| Feb 24, 2026 | 75.01 | 75.50 | 73.00 | 75.49 | 75.49 | 0.64% | 692 |
| Feb 23, 2026 | 75.10 | 77.76 | 74.75 | 75.01 | 75.01 | -2.18% | 561 |
| Feb 20, 2026 | 74.26 | 77.50 | 74.26 | 76.68 | 76.68 | 3.26% | 492 |
| Feb 19, 2026 | 73.98 | 74.50 | 73.98 | 74.26 | 74.26 | 0.38% | 338 |
| Feb 18, 2026 | 78.00 | 79.90 | 73.20 | 73.98 | 73.98 | -1.41% | 1,220 |
| Feb 17, 2026 | 77.33 | 77.50 | 75.01 | 75.04 | 75.04 | -2.96% | 617 |
| Feb 16, 2026 | 78.16 | 80.16 | 75.11 | 77.33 | 77.33 | -1.06% | 357 |
| Feb 13, 2026 | 79.65 | 81.40 | 73.52 | 78.16 | 78.16 | -1.62% | 2,082 |
| Feb 12, 2026 | 78.74 | 79.56 | 78.00 | 79.45 | 79.45 | 0.90% | 218 |
| Feb 11, 2026 | 78.25 | 79.00 | 75.50 | 78.74 | 78.74 | 0.63% | 342 |
| Feb 10, 2026 | 75.22 | 78.60 | 75.22 | 78.25 | 78.25 | 4.54% | 588 |
| Feb 9, 2026 | 76.69 | 76.75 | 73.30 | 74.85 | 74.85 | -2.88% | 1,114 |
| Feb 6, 2026 | 80.40 | 80.40 | 77.05 | 77.07 | 77.07 | -4.15% | 100 |
| Feb 5, 2026 | 79.77 | 85.64 | 79.77 | 80.41 | 80.41 | 0.80% | 711 |
| Feb 4, 2026 | 75.10 | 79.85 | 75.00 | 79.77 | 79.77 | 6.22% | 1,250 |
| Feb 3, 2026 | 73.60 | 83.90 | 73.60 | 75.10 | 75.10 | 3.03% | 1,261 |
| Feb 2, 2026 | 74.86 | 77.89 | 72.66 | 72.89 | 72.89 | -2.63% | 1,139 |
| Feb 1, 2026 | 74.20 | 78.70 | 74.20 | 74.86 | 74.86 | -2.27% | 1,535 |
| Jan 30, 2026 | 78.39 | 80.00 | 76.00 | 76.60 | 76.60 | -2.33% | 659 |
| Jan 29, 2026 | 90.00 | 90.00 | 78.00 | 78.43 | 78.43 | -1.95% | 1,797 |
| Jan 28, 2026 | 75.46 | 79.99 | 74.20 | 79.99 | 79.99 | 5.14% | 1,398 |
| Jan 27, 2026 | 78.43 | 78.43 | 73.51 | 76.08 | 76.08 | -3.00% | 1,062 |
| Jan 23, 2026 | 78.00 | 82.00 | 78.00 | 78.43 | 78.43 | 0.55% | 763 |
| Jan 22, 2026 | 77.06 | 78.00 | 76.00 | 78.00 | 78.00 | 1.22% | 1,093 |
| Jan 21, 2026 | 79.67 | 80.05 | 75.05 | 77.06 | 77.06 | -3.76% | 926 |
| Jan 20, 2026 | 79.10 | 82.95 | 79.10 | 80.07 | 80.07 | -4.20% | 1,220 |
| Jan 19, 2026 | 83.70 | 84.46 | 80.51 | 83.58 | 83.58 | -0.14% | 939 |
| Jan 16, 2026 | 87.80 | 87.80 | 83.35 | 83.70 | 83.70 | -4.67% | 2,230 |
| Jan 14, 2026 | 87.95 | 87.95 | 85.00 | 87.80 | 87.80 | 3.26% | 430 |
| Jan 13, 2026 | 83.43 | 88.00 | 83.43 | 85.03 | 85.03 | 1.92% | 789 |
| Jan 12, 2026 | 83.65 | 83.65 | 83.00 | 83.43 | 83.43 | -0.26% | 261 |
| Jan 9, 2026 | 86.88 | 88.83 | 83.00 | 83.65 | 83.65 | -3.72% | 1,465 |
| Jan 8, 2026 | 95.00 | 95.00 | 85.00 | 86.88 | 86.88 | -3.52% | 3,490 |
| Jan 7, 2026 | 95.50 | 95.50 | 88.60 | 90.05 | 90.05 | 2.67% | 1,298 |
| Jan 6, 2026 | 88.10 | 89.95 | 85.50 | 87.71 | 87.71 | -0.70% | 503 |
| Jan 5, 2026 | 91.00 | 91.00 | 88.05 | 88.33 | 88.33 | -0.06% | 1,559 |
| Jan 2, 2026 | 90.00 | 91.00 | 88.10 | 88.38 | 88.38 | 0.81% | 2,124 |
| Jan 1, 2026 | 90.00 | 90.00 | 87.15 | 87.67 | 87.67 | -2.63% | 2,377 |
| Dec 31, 2025 | 89.00 | 91.70 | 88.57 | 90.04 | 90.04 | 1.65% | 585 |
| Dec 30, 2025 | 90.28 | 92.00 | 88.00 | 88.58 | 88.58 | -0.75% | 582 |
| Dec 29, 2025 | 90.65 | 93.60 | 88.30 | 89.25 | 89.25 | -1.54% | 956 |
| Dec 26, 2025 | 88.57 | 91.30 | 88.56 | 90.65 | 90.65 | 2.36% | 1,254 |
| Dec 24, 2025 | 90.20 | 91.00 | 88.05 | 88.56 | 88.56 | -3.00% | 4,555 |
| Dec 23, 2025 | 95.50 | 96.50 | 90.80 | 91.30 | 91.30 | -4.39% | 3,081 |
| Dec 22, 2025 | 96.09 | 96.09 | 91.45 | 95.49 | 95.49 | -0.62% | 657 |
| Dec 19, 2025 | 94.35 | 96.95 | 94.35 | 96.09 | 96.09 | 1.84% | 279 |
| Dec 18, 2025 | 98.00 | 98.00 | 91.02 | 94.35 | 94.35 | -0.73% | 948 |
| Dec 17, 2025 | 93.53 | 97.89 | 93.00 | 95.04 | 95.04 | 1.61% | 161 |
| Dec 16, 2025 | 92.98 | 95.75 | 92.00 | 93.53 | 93.53 | 0.59% | 405 |
| Dec 15, 2025 | 98.16 | 98.16 | 91.80 | 92.98 | 92.98 | -1.25% | 1,576 |
| Dec 12, 2025 | 91.05 | 94.38 | 88.80 | 94.16 | 94.16 | 0.17% | 2,475 |
| Dec 11, 2025 | 93.11 | 94.90 | 91.15 | 94.00 | 94.00 | 1.46% | 782 |
| Dec 10, 2025 | 90.40 | 93.94 | 88.35 | 92.65 | 92.65 | 2.52% | 1,355 |
| Dec 9, 2025 | 91.09 | 96.90 | 88.21 | 90.37 | 90.37 | -0.30% | 708 |
| Dec 8, 2025 | 92.00 | 95.45 | 90.20 | 90.64 | 90.64 | -2.59% | 997 |
| Dec 5, 2025 | 93.83 | 94.47 | 93.00 | 93.05 | 93.05 | -0.83% | 266 |
| Dec 4, 2025 | 93.53 | 96.80 | 93.07 | 93.83 | 93.83 | -1.51% | 1,183 |
| Dec 3, 2025 | 93.30 | 95.99 | 93.30 | 95.27 | 95.27 | -1.78% | 1,141 |
| Dec 2, 2025 | 92.30 | 98.45 | 92.30 | 97.00 | 97.00 | 4.14% | 2,580 |
| Dec 1, 2025 | 96.00 | 98.00 | 92.13 | 93.14 | 93.14 | -2.98% | 671 |
| Nov 28, 2025 | 97.50 | 97.50 | 94.60 | 96.00 | 96.00 | -1.13% | 745 |
| Nov 27, 2025 | 97.55 | 97.55 | 95.00 | 97.10 | 97.10 | -0.46% | 533 |
| Nov 26, 2025 | 96.90 | 98.00 | 95.10 | 97.55 | 97.55 | 1.61% | 447 |
| Nov 25, 2025 | 95.50 | 97.20 | 95.30 | 96.00 | 96.00 | 0.52% | 1,077 |
| Nov 24, 2025 | 95.50 | 97.35 | 95.50 | 95.50 | 95.50 | -1.90% | 1,045 |
| Nov 21, 2025 | 97.00 | 100.00 | 97.00 | 97.35 | 97.35 | -1.17% | 911 |
| Nov 20, 2025 | 97.50 | 100.40 | 97.50 | 98.50 | 98.50 | 1.03% | 321 |
| Nov 19, 2025 | 96.80 | 99.95 | 96.80 | 97.50 | 97.50 | -0.91% | 1,148 |
| Nov 18, 2025 | 97.00 | 100.05 | 97.00 | 98.40 | 98.40 | -0.66% | 937 |
| Nov 17, 2025 | 98.60 | 99.95 | 98.00 | 99.05 | 99.05 | -2.84% | 1,866 |
| Nov 14, 2025 | 101.00 | 102.00 | 100.55 | 101.95 | 101.95 | 1.44% | 381 |
| Nov 13, 2025 | 99.55 | 102.95 | 99.55 | 100.50 | 100.50 | -0.20% | 817 |
| Nov 12, 2025 | 100.00 | 103.00 | 99.95 | 100.70 | 100.70 | 0.25% | 679 |
| Nov 11, 2025 | 102.00 | 102.90 | 99.50 | 100.45 | 100.45 | -0.99% | 1,592 |
| Nov 10, 2025 | 102.90 | 102.90 | 99.50 | 101.45 | 101.45 | 0.35% | 1,124 |
| Nov 7, 2025 | 96.65 | 101.90 | 96.65 | 101.10 | 101.10 | 2.02% | 1,352 |
| Nov 6, 2025 | 100.25 | 102.95 | 98.60 | 99.10 | 99.10 | -1.15% | 1,625 |
| Nov 4, 2025 | 100.55 | 103.45 | 100.00 | 100.25 | 100.25 | -0.30% | 1,520 |
| Nov 3, 2025 | 101.00 | 102.55 | 100.40 | 100.55 | 100.55 | -1.95% | 1,502 |
| Oct 31, 2025 | 100.00 | 103.15 | 99.55 | 102.55 | 102.55 | 0.44% | 2,262 |
| Oct 30, 2025 | 105.25 | 106.45 | 100.45 | 102.10 | 102.10 | -1.02% | 2,504 |
| Oct 29, 2025 | 102.35 | 104.55 | 101.90 | 103.15 | 103.15 | 0.78% | 808 |
| Oct 28, 2025 | 101.50 | 104.80 | 101.50 | 102.35 | 102.35 | -2.38% | 2,691 |
| Oct 27, 2025 | 100.80 | 104.90 | 100.80 | 104.85 | 104.85 | 1.94% | 569 |
| Oct 24, 2025 | 101.00 | 106.40 | 101.00 | 102.85 | 102.85 | - | 761 |
| Oct 23, 2025 | 107.85 | 107.85 | 102.65 | 102.85 | 102.85 | -2.88% | 607 |
| Oct 21, 2025 | 101.40 | 108.00 | 101.40 | 105.90 | 105.90 | 4.03% | 361 |
| Oct 20, 2025 | 106.40 | 106.50 | 101.10 | 101.80 | 101.80 | 0.34% | 1,095 |
| Oct 17, 2025 | 98.50 | 101.80 | 98.50 | 101.45 | 101.45 | 1.55% | 2,245 |
| Oct 16, 2025 | 100.00 | 103.00 | 99.50 | 99.90 | 99.90 | -1.62% | 2,166 |
| Oct 15, 2025 | 98.40 | 103.95 | 98.40 | 101.55 | 101.55 | 0.35% | 1,041 |
| Oct 14, 2025 | 106.00 | 106.00 | 100.00 | 101.20 | 101.20 | 1.05% | 1,510 |