Gita Renewable Energy Limited (BOM:539013)
India
· Delayed Price · Currency is INR 85.93
+4.09 (5.00%)
At close: Apr 28, 2026
Gita Renewable Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 85.79 | 85.93 | 83.00 | 85.93 | 85.93 | 5.00% | 2,711 |
| Apr 27, 2026 | 79.25 | 81.85 | 76.60 | 81.84 | 81.84 | 4.96% | 4,185 |
| Apr 24, 2026 | 78.80 | 81.11 | 77.63 | 77.97 | 77.97 | 0.93% | 1,164 |
| Apr 23, 2026 | 81.19 | 81.19 | 77.00 | 77.25 | 77.25 | -2.95% | 1,492 |
| Apr 22, 2026 | 80.91 | 82.98 | 79.60 | 79.60 | 79.60 | -1.62% | 693 |
| Apr 21, 2026 | 77.62 | 80.99 | 75.05 | 80.91 | 80.91 | 4.24% | 3,155 |
| Apr 20, 2026 | 79.88 | 79.88 | 77.45 | 77.62 | 77.62 | -2.83% | 1,583 |
| Apr 17, 2026 | 75.00 | 80.00 | 75.00 | 79.88 | 79.88 | 3.07% | 4,934 |
| Apr 16, 2026 | 80.00 | 80.00 | 77.50 | 77.50 | 77.50 | -1.25% | 1,298 |
| Apr 15, 2026 | 77.90 | 79.80 | 75.02 | 78.48 | 78.48 | 3.26% | 4,145 |
| Apr 13, 2026 | 77.37 | 79.39 | 75.00 | 76.00 | 76.00 | -1.77% | 643 |
| Apr 10, 2026 | 77.30 | 77.95 | 73.01 | 77.37 | 77.37 | 2.10% | 725 |
| Apr 9, 2026 | 77.41 | 77.41 | 73.80 | 75.78 | 75.78 | -2.00% | 1,331 |
| Apr 8, 2026 | 78.50 | 79.70 | 73.29 | 77.33 | 77.33 | 1.87% | 2,216 |
| Apr 7, 2026 | 75.55 | 78.99 | 75.50 | 75.91 | 75.91 | 0.48% | 819 |
| Apr 6, 2026 | 72.22 | 77.98 | 72.22 | 75.55 | 75.55 | -0.62% | 1,545 |
| Apr 2, 2026 | 81.00 | 81.48 | 74.00 | 76.02 | 76.02 | -2.04% | 2,525 |
| Apr 1, 2026 | 72.12 | 77.66 | 72.12 | 77.60 | 77.60 | 4.91% | 1,756 |
| Mar 30, 2026 | 77.79 | 77.79 | 73.91 | 73.97 | 73.97 | -4.91% | 602 |
| Mar 27, 2026 | 79.19 | 79.19 | 76.77 | 77.79 | 77.79 | -3.74% | 1,092 |
| Mar 25, 2026 | 81.90 | 82.62 | 75.10 | 80.81 | 80.81 | 2.41% | 3,035 |
| Mar 24, 2026 | 73.66 | 78.91 | 71.51 | 78.91 | 78.91 | 4.99% | 4,160 |
| Mar 23, 2026 | 79.11 | 79.11 | 75.16 | 75.16 | 75.16 | -4.99% | 1,531 |
| Mar 20, 2026 | 76.00 | 82.98 | 76.00 | 79.11 | 79.11 | -0.34% | 4,297 |
| Mar 19, 2026 | 71.82 | 79.38 | 71.82 | 79.38 | 79.38 | 5.00% | 5,465 |
| Mar 18, 2026 | 77.01 | 79.96 | 75.60 | 75.60 | 75.60 | -9.99% | 8,817 |
| Mar 17, 2026 | 87.25 | 89.70 | 83.99 | 83.99 | 83.99 | -10.00% | 4,712 |
| Mar 16, 2026 | 105.00 | 113.44 | 93.32 | 93.32 | 93.32 | -9.99% | 29,022 |
| Mar 13, 2026 | 96.20 | 103.68 | 96.15 | 103.68 | 103.68 | 9.99% | 34,934 |
| Mar 12, 2026 | 84.50 | 94.26 | 84.50 | 94.26 | 94.26 | 20.00% | 71,638 |
| Mar 11, 2026 | 69.50 | 78.55 | 69.40 | 78.55 | 78.55 | 20.00% | 17,138 |
| Mar 10, 2026 | 60.11 | 65.80 | 60.11 | 65.46 | 65.46 | 5.43% | 874 |
| 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 |