Price Data Selection & Download
Gita Renewable Energy Share Price All Time Records & Statistics (Mar 2015 - Sep 2026)
1867 daily OHLCV records on BSE from March 2015 to Sept. 2026. For live price, key ratios and fundamentals, see Gita Renewable Energy screener.
Share Price All Time High
₹328.35
October 26, 2021
BSE Exchange
Share Price All Time Low
₹4.65
September 12, 2019
BSE Exchange
Highest Volume Trading Day
365,442
February 22, 2018 • ₹7.95
BSE Exchange
Share Price History Data (Mar 2015 - Sep 2026)
GITARENEW daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹72.00 | ₹72.00 | ₹66.35 | ₹68.48 | 723 |
| 2026-09-17 | ₹73.50 | ₹73.50 | ₹72.00 | ₹72.74 | 122 |
| 2026-09-16 | ₹70.40 | ₹74.37 | ₹70.40 | ₹73.97 | 218 |
| 2026-09-15 | ₹70.00 | ₹70.00 | ₹69.00 | ₹69.42 | 814 |
| 2026-09-11 | ₹72.00 | ₹72.00 | ₹70.00 | ₹70.01 | 361 |
| 2026-09-10 | ₹70.30 | ₹75.00 | ₹70.00 | ₹70.40 | 1,019 |
| 2026-09-09 | ₹72.50 | ₹72.50 | ₹70.00 | ₹70.01 | 956 |
| 2026-09-08 | ₹74.98 | ₹74.98 | ₹72.00 | ₹72.33 | 1,629 |
| 2026-09-07 | ₹69.70 | ₹71.15 | ₹68.80 | ₹69.67 | 1,309 |
| 2026-09-04 | ₹66.75 | ₹72.00 | ₹66.72 | ₹71.89 | 2,104 |
| 2026-09-03 | ₹65.60 | ₹66.71 | ₹65.60 | ₹66.71 | 283 |
| 2026-09-02 | ₹67.93 | ₹67.93 | ₹66.21 | ₹66.56 | 745 |
| 2026-09-01 | ₹69.00 | ₹70.00 | ₹68.02 | ₹68.27 | 692 |
| 2026-08-31 | ₹70.05 | ₹72.36 | ₹68.20 | ₹69.41 | 875 |
| 2026-08-28 | ₹68.70 | ₹72.97 | ₹68.70 | ₹70.00 | 743 |
| 2026-08-27 | ₹72.70 | ₹74.00 | ₹68.11 | ₹68.73 | 599 |
| 2026-08-26 | ₹71.26 | ₹71.50 | ₹71.26 | ₹71.27 | 89 |
| 2026-08-25 | ₹71.50 | ₹71.50 | ₹71.12 | ₹71.20 | 667 |
| 2026-08-24 | ₹71.12 | ₹71.12 | ₹71.12 | ₹71.12 | 301 |
| 2026-08-21 | ₹70.72 | ₹71.12 | ₹70.72 | ₹71.12 | 163 |
| 2026-08-20 | ₹73.13 | ₹74.00 | ₹70.50 | ₹70.64 | 1,469 |
| 2026-08-19 | ₹73.00 | ₹73.13 | ₹70.51 | ₹73.13 | 173 |
| 2026-08-18 | ₹72.50 | ₹75.99 | ₹72.50 | ₹72.82 | 966 |
| 2026-08-17 | ₹72.00 | ₹77.62 | ₹71.55 | ₹72.40 | 720 |
| 2026-08-14 | ₹72.62 | ₹73.00 | ₹72.00 | ₹72.60 | 569 |
| 2026-08-13 | ₹73.90 | ₹74.00 | ₹72.01 | ₹72.62 | 117 |
| 2026-08-12 | ₹74.50 | ₹74.50 | ₹72.90 | ₹73.90 | 969 |
| 2026-08-11 | ₹73.75 | ₹77.52 | ₹72.00 | ₹74.50 | 1,923 |
| 2026-08-10 | ₹76.20 | ₹80.50 | ₹76.20 | ₹78.43 | 923 |
| 2026-08-07 | ₹76.00 | ₹82.40 | ₹75.50 | ₹81.69 | 5,303 |
| 2026-08-06 | ₹75.40 | ₹76.00 | ₹75.03 | ₹75.34 | 330 |
| 2026-08-05 | ₹72.60 | ₹75.96 | ₹70.86 | ₹75.40 | 573 |
| 2026-08-04 | ₹75.00 | ₹76.85 | ₹70.80 | ₹72.43 | 862 |
| 2026-08-03 | ₹77.00 | ₹77.00 | ₹72.00 | ₹75.28 | 927 |
| 2026-07-31 | ₹71.16 | ₹71.55 | ₹71.16 | ₹71.16 | 536 |
| 2026-07-30 | ₹72.10 | ₹72.10 | ₹71.16 | ₹71.51 | 170 |
| 2026-07-29 | ₹71.96 | ₹73.98 | ₹70.20 | ₹72.10 | 162 |
| 2026-07-28 | ₹71.50 | ₹74.99 | ₹71.25 | ₹71.25 | 180 |
| 2026-07-27 | ₹71.35 | ₹71.50 | ₹71.35 | ₹71.50 | 223 |
| 2026-07-24 | ₹70.91 | ₹71.00 | ₹70.91 | ₹71.00 | 136 |
| 2026-07-23 | ₹72.00 | ₹74.80 | ₹68.61 | ₹70.91 | 1,138 |
| 2026-07-22 | ₹72.45 | ₹73.96 | ₹72.45 | ₹73.96 | 215 |
| 2026-07-21 | ₹70.01 | ₹79.00 | ₹70.01 | ₹73.90 | 1,607 |
| 2026-07-20 | ₹73.19 | ₹73.19 | ₹73.00 | ₹73.00 | 90 |
| 2026-07-17 | ₹73.23 | ₹73.35 | ₹73.00 | ₹73.19 | 249 |
| 2026-07-16 | ₹77.00 | ₹77.00 | ₹73.02 | ₹73.23 | 373 |
| 2026-07-15 | ₹78.95 | ₹78.95 | ₹75.00 | ₹75.50 | 506 |
| 2026-07-14 | ₹71.21 | ₹75.71 | ₹71.21 | ₹73.78 | 523 |
| 2026-07-13 | ₹75.55 | ₹75.55 | ₹72.55 | ₹74.40 | 223 |
| 2026-07-10 | ₹75.02 | ₹80.00 | ₹75.00 | ₹75.55 | 1,070 |
| 2026-07-09 | ₹78.51 | ₹78.51 | ₹75.01 | ₹78.43 | 450 |
| 2026-07-08 | ₹82.00 | ₹82.00 | ₹75.00 | ₹78.51 | 1,621 |
| 2026-07-07 | ₹73.04 | ₹79.39 | ₹73.03 | ₹79.36 | 1,199 |
| 2026-07-06 | ₹70.56 | ₹74.20 | ₹70.56 | ₹73.04 | 715 |
| 2026-07-03 | ₹77.90 | ₹77.90 | ₹73.50 | ₹74.98 | 811 |
| 2026-07-02 | ₹74.00 | ₹76.99 | ₹73.50 | ₹75.36 | 674 |
| 2026-07-01 | ₹73.63 | ₹76.97 | ₹73.35 | ₹74.00 | 1,471 |
| 2026-06-30 | ₹74.83 | ₹75.01 | ₹73.75 | ₹74.12 | 634 |
| 2026-06-29 | ₹77.00 | ₹77.00 | ₹73.81 | ₹74.83 | 453 |
| 2026-06-25 | ₹76.01 | ₹78.00 | ₹75.99 | ₹77.00 | 662 |
| 2026-06-24 | ₹73.36 | ₹78.29 | ₹73.36 | ₹76.00 | 143 |
| 2026-06-23 | ₹74.41 | ₹78.00 | ₹74.41 | ₹75.10 | 695 |
| 2026-06-22 | ₹76.73 | ₹81.00 | ₹73.16 | ₹76.55 | 3,354 |
| 2026-06-19 | ₹78.10 | ₹78.50 | ₹76.00 | ₹76.73 | 1,705 |
| 2026-06-18 | ₹81.49 | ₹81.49 | ₹77.56 | ₹78.06 | 1,320 |
| 2026-06-17 | ₹78.60 | ₹81.90 | ₹77.00 | ₹81.49 | 2,646 |
| 2026-06-16 | ₹78.01 | ₹78.60 | ₹76.69 | ₹78.60 | 561 |
| 2026-06-15 | ₹76.61 | ₹78.20 | ₹76.61 | ₹78.01 | 291 |
| 2026-06-12 | ₹78.14 | ₹82.35 | ₹78.13 | ₹78.17 | 603 |
| 2026-06-11 | ₹78.10 | ₹79.26 | ₹77.00 | ₹77.75 | 871 |
| 2026-06-10 | ₹77.89 | ₹82.00 | ₹77.89 | ₹78.10 | 1,235 |
| 2026-06-09 | ₹83.00 | ₹83.00 | ₹74.00 | ₹82.69 | 1,373 |
| 2026-06-08 | ₹74.50 | ₹82.25 | ₹74.50 | ₹80.00 | 432 |
| 2026-06-05 | ₹78.13 | ₹82.25 | ₹78.00 | ₹78.50 | 377 |
| 2026-06-04 | ₹78.00 | ₹80.00 | ₹78.00 | ₹78.28 | 530 |
| 2026-06-03 | ₹76.00 | ₹79.93 | ₹76.00 | ₹78.78 | 1,474 |
| 2026-06-02 | ₹78.03 | ₹78.03 | ₹76.01 | ₹76.13 | 453 |
| 2026-06-01 | ₹81.15 | ₹82.50 | ₹77.78 | ₹78.03 | 1,637 |
| 2026-05-29 | ₹82.49 | ₹82.55 | ₹78.00 | ₹81.15 | 2,617 |
| 2026-05-27 | ₹76.73 | ₹82.50 | ₹76.73 | ₹78.66 | 1,732 |
| 2026-05-26 | ₹81.78 | ₹82.50 | ₹77.30 | ₹78.70 | 1,231 |
| 2026-05-25 | ₹76.16 | ₹81.80 | ₹76.16 | ₹80.99 | 401 |
| 2026-05-22 | ₹80.00 | ₹81.90 | ₹79.00 | ₹79.54 | 1,696 |
| 2026-05-21 | ₹79.80 | ₹79.80 | ₹77.90 | ₹79.78 | 553 |
| 2026-05-20 | ₹80.54 | ₹82.18 | ₹78.08 | ₹79.80 | 760 |
| 2026-05-19 | ₹77.81 | ₹82.99 | ₹77.00 | ₹82.18 | 693 |
| 2026-05-18 | ₹78.58 | ₹83.50 | ₹78.58 | ₹80.48 | 143 |
| 2026-05-15 | ₹82.82 | ₹84.49 | ₹80.05 | ₹80.18 | 1,792 |
| 2026-05-14 | ₹80.00 | ₹83.95 | ₹76.70 | ₹83.06 | 1,424 |
| 2026-05-13 | ₹80.00 | ₹80.40 | ₹78.30 | ₹80.00 | 899 |
| 2026-05-12 | ₹86.00 | ₹86.00 | ₹81.22 | ₹81.22 | 2,781 |
| 2026-05-11 | ₹82.00 | ₹85.99 | ₹81.59 | ₹85.49 | 759 |
| 2026-05-08 | ₹82.00 | ₹84.00 | ₹79.02 | ₹83.11 | 1,437 |
| 2026-05-07 | ₹78.51 | ₹84.49 | ₹78.51 | ₹82.00 | 1,576 |
| 2026-05-06 | ₹83.32 | ₹83.32 | ₹79.65 | ₹80.91 | 730 |
| 2026-05-05 | ₹84.00 | ₹84.00 | ₹80.20 | ₹82.22 | 2,545 |
| 2026-05-04 | ₹87.86 | ₹87.90 | ₹83.50 | ₹83.50 | 2,759 |
| 2026-04-30 | ₹91.99 | ₹91.99 | ₹85.22 | ₹87.86 | 3,313 |
| 2026-04-29 | ₹87.00 | ₹90.22 | ₹85.50 | ₹87.61 | 4,969 |
| 2026-04-28 | ₹85.79 | ₹85.93 | ₹83.00 | ₹85.93 | 2,711 |
| 2026-04-27 | ₹79.25 | ₹81.85 | ₹76.60 | ₹81.84 | 4,185 |
| 2026-04-24 | ₹78.80 | ₹81.11 | ₹77.63 | ₹77.97 | 1,164 |
| 2026-04-23 | ₹81.19 | ₹81.19 | ₹77.00 | ₹77.25 | 1,492 |
| 2026-04-22 | ₹80.91 | ₹82.98 | ₹79.60 | ₹79.60 | 693 |
| 2026-04-21 | ₹77.62 | ₹80.99 | ₹75.05 | ₹80.91 | 3,155 |
| 2026-04-20 | ₹79.88 | ₹79.88 | ₹77.45 | ₹77.62 | 1,583 |
| 2026-04-17 | ₹75.00 | ₹80.00 | ₹75.00 | ₹79.88 | 4,934 |
| 2026-04-16 | ₹80.00 | ₹80.00 | ₹77.50 | ₹77.50 | 1,298 |
| 2026-04-15 | ₹77.90 | ₹79.80 | ₹75.02 | ₹78.48 | 4,145 |
| 2026-04-13 | ₹77.37 | ₹79.39 | ₹75.00 | ₹76.00 | 643 |
| 2026-04-10 | ₹77.30 | ₹77.95 | ₹73.01 | ₹77.37 | 725 |
| 2026-04-09 | ₹77.41 | ₹77.41 | ₹73.80 | ₹75.78 | 1,331 |
| 2026-04-08 | ₹78.50 | ₹79.70 | ₹73.29 | ₹77.33 | 2,216 |
| 2026-04-07 | ₹75.55 | ₹78.99 | ₹75.50 | ₹75.91 | 819 |
| 2026-04-06 | ₹72.22 | ₹77.98 | ₹72.22 | ₹75.55 | 1,545 |
| 2026-04-02 | ₹81.00 | ₹81.48 | ₹74.00 | ₹76.02 | 2,525 |
| 2026-04-01 | ₹72.12 | ₹77.66 | ₹72.12 | ₹77.60 | 1,756 |
| 2026-03-30 | ₹77.79 | ₹77.79 | ₹73.91 | ₹73.97 | 602 |
| 2026-03-27 | ₹79.19 | ₹79.19 | ₹76.77 | ₹77.79 | 1,092 |
| 2026-03-25 | ₹81.90 | ₹82.62 | ₹75.10 | ₹80.81 | 3,035 |
| 2026-03-24 | ₹73.66 | ₹78.91 | ₹71.51 | ₹78.91 | 4,160 |
| 2026-03-23 | ₹79.11 | ₹79.11 | ₹75.16 | ₹75.16 | 1,531 |
| 2026-03-20 | ₹76.00 | ₹82.98 | ₹76.00 | ₹79.11 | 4,297 |
| 2026-03-19 | ₹71.82 | ₹79.38 | ₹71.82 | ₹79.38 | 5,465 |
| 2026-03-18 | ₹77.01 | ₹79.96 | ₹75.60 | ₹75.60 | 8,817 |
| 2026-03-17 | ₹87.25 | ₹89.70 | ₹83.99 | ₹83.99 | 4,712 |
| 2026-03-16 | ₹105.00 | ₹113.44 | ₹93.32 | ₹93.32 | 29,022 |
| 2026-03-13 | ₹96.20 | ₹103.68 | ₹96.15 | ₹103.68 | 34,934 |
| 2026-03-12 | ₹84.50 | ₹94.26 | ₹84.50 | ₹94.26 | 71,638 |
| 2026-03-11 | ₹69.50 | ₹78.55 | ₹69.40 | ₹78.55 | 17,138 |
| 2026-03-10 | ₹60.11 | ₹65.80 | ₹60.11 | ₹65.46 | 874 |
| 2026-03-09 | ₹62.35 | ₹64.80 | ₹61.42 | ₹62.09 | 4,172 |
| 2026-03-06 | ₹68.91 | ₹68.91 | ₹65.00 | ₹67.28 | 1,656 |
| 2026-03-05 | ₹69.00 | ₹69.88 | ₹65.20 | ₹65.97 | 3,404 |
| 2026-03-04 | ₹72.60 | ₹72.60 | ₹65.80 | ₹69.91 | 1,061 |
| 2026-03-02 | ₹67.00 | ₹74.50 | ₹67.00 | ₹72.57 | 3,715 |
| 2026-02-27 | ₹83.50 | ₹83.50 | ₹75.60 | ₹77.67 | 2,437 |
| 2026-02-26 | ₹83.90 | ₹83.90 | ₹76.60 | ₹77.63 | 1,399 |
| 2026-02-25 | ₹75.50 | ₹76.77 | ₹73.66 | ₹76.50 | 1,013 |
| 2026-02-24 | ₹75.01 | ₹75.50 | ₹73.00 | ₹75.49 | 692 |
| 2026-02-23 | ₹75.10 | ₹77.76 | ₹74.75 | ₹75.01 | 561 |
| 2026-02-20 | ₹74.26 | ₹77.50 | ₹74.26 | ₹76.68 | 492 |
| 2026-02-19 | ₹73.98 | ₹74.50 | ₹73.98 | ₹74.26 | 338 |
| 2026-02-18 | ₹78.00 | ₹79.90 | ₹73.20 | ₹73.98 | 1,220 |
| 2026-02-17 | ₹77.33 | ₹77.50 | ₹75.01 | ₹75.04 | 617 |
| 2026-02-16 | ₹78.16 | ₹80.16 | ₹75.11 | ₹77.33 | 357 |
| 2026-02-13 | ₹79.65 | ₹81.40 | ₹73.52 | ₹78.16 | 2,082 |
| 2026-02-12 | ₹78.74 | ₹79.56 | ₹78.00 | ₹79.45 | 218 |
| 2026-02-11 | ₹78.25 | ₹79.00 | ₹75.50 | ₹78.74 | 342 |
| 2026-02-10 | ₹75.22 | ₹78.60 | ₹75.22 | ₹78.25 | 588 |
| 2026-02-09 | ₹76.69 | ₹76.75 | ₹73.30 | ₹74.85 | 1,114 |
| 2026-02-06 | ₹80.40 | ₹80.40 | ₹77.05 | ₹77.07 | 100 |
| 2026-02-05 | ₹79.77 | ₹85.64 | ₹79.77 | ₹80.41 | 711 |
| 2026-02-04 | ₹75.10 | ₹79.85 | ₹75.00 | ₹79.77 | 1,250 |
| 2026-02-03 | ₹73.60 | ₹83.90 | ₹73.60 | ₹75.10 | 1,261 |
| 2026-02-02 | ₹74.86 | ₹77.89 | ₹72.66 | ₹72.89 | 1,139 |
| 2026-02-01 | ₹74.20 | ₹78.70 | ₹74.20 | ₹74.86 | 1,535 |
| 2026-01-30 | ₹78.39 | ₹80.00 | ₹76.00 | ₹76.60 | 660 |
| 2026-01-29 | ₹90.00 | ₹90.00 | ₹78.00 | ₹78.43 | 1,797 |
| 2026-01-28 | ₹75.46 | ₹79.99 | ₹74.20 | ₹79.99 | 1,398 |
| 2026-01-27 | ₹78.43 | ₹78.43 | ₹73.51 | ₹76.08 | 1,062 |
| 2026-01-23 | ₹78.00 | ₹82.00 | ₹78.00 | ₹78.43 | 763 |
| 2026-01-22 | ₹77.06 | ₹78.00 | ₹76.00 | ₹78.00 | 1,093 |
| 2026-01-21 | ₹79.67 | ₹80.05 | ₹75.05 | ₹77.06 | 926 |
| 2026-01-20 | ₹79.10 | ₹82.95 | ₹79.10 | ₹80.07 | 1,220 |
| 2026-01-19 | ₹83.70 | ₹84.46 | ₹80.51 | ₹83.58 | 939 |
| 2026-01-16 | ₹87.80 | ₹87.80 | ₹83.35 | ₹83.70 | 2,230 |
| 2026-01-14 | ₹87.95 | ₹87.95 | ₹85.00 | ₹87.80 | 430 |
| 2026-01-13 | ₹83.43 | ₹88.00 | ₹83.43 | ₹85.03 | 789 |
| 2026-01-12 | ₹83.65 | ₹83.65 | ₹83.00 | ₹83.43 | 261 |
| 2026-01-09 | ₹86.88 | ₹88.83 | ₹83.00 | ₹83.65 | 1,465 |
| 2026-01-08 | ₹95.00 | ₹95.00 | ₹85.00 | ₹86.88 | 3,490 |
| 2026-01-07 | ₹95.50 | ₹95.50 | ₹88.60 | ₹90.05 | 1,298 |
| 2026-01-06 | ₹88.10 | ₹89.95 | ₹85.50 | ₹87.71 | 503 |
| 2026-01-05 | ₹91.00 | ₹91.00 | ₹88.05 | ₹88.33 | 1,559 |
| 2026-01-02 | ₹90.00 | ₹91.00 | ₹88.10 | ₹88.38 | 2,124 |
| 2026-01-01 | ₹90.00 | ₹90.00 | ₹87.15 | ₹87.67 | 2,377 |
Gita Renewable Energy Share Price Performance Analysis (Mar 2015 - Sep 2026)
GITARENEW price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-21.89%
₹87.67 → ₹68.48
Year to Date
Price Volatility
7.33%
Low Volatility
Year to Date
Average Daily Volume
2,175
Year to Date Average
BSE Exchange
Gita Renewable Energy Share Price History – Frequently Asked Questions
Common questions about GITARENEW historical data and records. Review GITARENEW P/E comparison to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Gita Renewable Energy (GITARENEW)?
The all-time high share price of Gita Renewable Energy was ₹328.35 recorded on October 26, 2021 on the BSE exchange.
What is the all-time low share price of Gita Renewable Energy (GITARENEW)?
The all-time low share price of Gita Renewable Energy was ₹4.65 recorded on September 12, 2019 on the BSE exchange.
How can I download GITARENEW historical share price data?
You can download Gita Renewable Energy historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for GITARENEW shares?
The highest trading volume day for Gita Renewable Energy was 365,442 shares traded on February 22, 2018 on the BSE exchange, with share price at ₹7.95.