Waaree Renewable Technologies Limited (BOM:534618)
India
· Delayed Price · Currency is INR 794.10
-23.05 (-2.82%)
At close: Mar 9, 2026
BOM:534618 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 805.65 | 806.90 | 786.50 | 794.10 | 794.10 | -2.82% | 32,999 |
| Mar 6, 2026 | 815.00 | 831.00 | 813.90 | 817.15 | 817.15 | 0.26% | 18,658 |
| Mar 5, 2026 | 803.25 | 820.80 | 803.25 | 815.00 | 815.00 | 1.05% | 25,886 |
| Mar 4, 2026 | 820.00 | 820.00 | 803.05 | 806.50 | 806.50 | -3.26% | 49,827 |
| Mar 2, 2026 | 790.90 | 835.00 | 790.90 | 833.70 | 833.70 | -2.30% | 45,198 |
| Feb 27, 2026 | 840.05 | 859.40 | 827.85 | 853.35 | 853.35 | 1.34% | 27,673 |
| Feb 26, 2026 | 839.95 | 850.00 | 835.60 | 842.10 | 842.10 | 0.32% | 36,114 |
| Feb 25, 2026 | 854.10 | 854.10 | 810.00 | 839.40 | 839.40 | -2.99% | 119,275 |
| Feb 24, 2026 | 867.20 | 875.30 | 855.10 | 865.30 | 865.30 | -1.10% | 22,019 |
| Feb 23, 2026 | 891.55 | 891.55 | 871.40 | 874.95 | 874.95 | -0.45% | 16,424 |
| Feb 20, 2026 | 881.20 | 882.45 | 873.20 | 878.90 | 878.90 | -0.56% | 15,849 |
| Feb 19, 2026 | 893.55 | 897.00 | 880.00 | 883.85 | 883.85 | -1.19% | 30,536 |
| Feb 18, 2026 | 885.50 | 909.00 | 885.50 | 894.50 | 894.50 | 0.82% | 22,433 |
| Feb 17, 2026 | 881.25 | 897.35 | 881.25 | 887.25 | 887.25 | 0.11% | 22,120 |
| Feb 16, 2026 | 886.00 | 889.85 | 881.00 | 886.25 | 886.25 | -0.25% | 16,829 |
| Feb 13, 2026 | 900.95 | 900.95 | 885.00 | 888.50 | 888.50 | -2.03% | 24,469 |
| Feb 12, 2026 | 916.35 | 916.35 | 902.80 | 906.95 | 906.95 | -1.03% | 10,963 |
| Feb 11, 2026 | 919.65 | 931.55 | 913.85 | 916.35 | 916.35 | -1.33% | 19,511 |
| Feb 10, 2026 | 918.95 | 934.40 | 918.00 | 928.70 | 928.70 | 1.31% | 29,873 |
| Feb 9, 2026 | 895.20 | 920.00 | 895.20 | 916.65 | 916.65 | 1.80% | 22,226 |
| Feb 6, 2026 | 895.35 | 910.85 | 885.65 | 900.40 | 900.40 | 0.14% | 30,295 |
| Feb 5, 2026 | 926.00 | 926.10 | 895.10 | 899.15 | 899.15 | -2.78% | 28,564 |
| Feb 4, 2026 | 946.90 | 946.90 | 913.25 | 924.85 | 924.85 | 0.46% | 49,075 |
| Feb 3, 2026 | 960.50 | 961.00 | 915.50 | 920.65 | 920.65 | 2.56% | 84,388 |
| Feb 2, 2026 | 889.15 | 904.65 | 873.50 | 897.65 | 897.65 | 0.61% | 32,756 |
| Feb 1, 2026 | 915.60 | 922.30 | 885.05 | 892.20 | 892.20 | -1.70% | 36,025 |
| Jan 30, 2026 | 895.80 | 913.85 | 883.90 | 907.60 | 907.60 | 1.18% | 48,554 |
| Jan 29, 2026 | 920.60 | 920.60 | 893.40 | 897.05 | 897.05 | -2.56% | 42,341 |
| Jan 28, 2026 | 885.25 | 925.85 | 885.25 | 920.60 | 920.60 | 3.55% | 43,947 |
| Jan 27, 2026 | 893.80 | 897.00 | 870.45 | 889.00 | 889.00 | 1.22% | 61,316 |
| Jan 23, 2026 | 902.35 | 902.35 | 867.50 | 878.25 | 878.25 | -2.68% | 92,253 |
| Jan 22, 2026 | 882.05 | 936.95 | 882.05 | 902.40 | 902.40 | 3.80% | 152,508 |
| Jan 21, 2026 | 883.40 | 888.65 | 860.20 | 869.40 | 869.40 | -1.86% | 69,674 |
| Jan 20, 2026 | 914.40 | 918.90 | 878.30 | 885.90 | 885.90 | -2.61% | 93,127 |
| Jan 19, 2026 | 937.90 | 940.95 | 905.10 | 909.60 | 909.60 | -3.35% | 80,080 |
| Jan 16, 2026 | 998.00 | 1,027.05 | 925.00 | 941.10 | 941.10 | -3.44% | 282,216 |
| Jan 14, 2026 | 1,017.60 | 1,023.00 | 964.00 | 974.65 | 974.65 | -3.22% | 213,010 |
| Jan 13, 2026 | 970.20 | 1,015.30 | 957.90 | 1,007.05 | 1,007.05 | 6.52% | 250,469 |
| Jan 12, 2026 | 894.35 | 959.00 | 890.00 | 945.45 | 945.45 | 5.65% | 116,770 |
| Jan 9, 2026 | 923.10 | 927.00 | 890.20 | 894.85 | 894.85 | -3.62% | 44,776 |
| Jan 8, 2026 | 945.95 | 945.95 | 922.00 | 928.50 | 928.50 | -1.81% | 24,428 |
| Jan 7, 2026 | 930.05 | 949.95 | 930.05 | 945.60 | 945.60 | 0.58% | 21,090 |
| Jan 6, 2026 | 954.15 | 960.00 | 932.85 | 940.15 | 940.15 | -1.43% | 20,896 |
| Jan 5, 2026 | 970.40 | 980.40 | 945.05 | 953.80 | 953.80 | -2.34% | 35,088 |
| Jan 2, 2026 | 968.50 | 979.50 | 960.50 | 976.65 | 976.65 | 0.95% | 22,020 |
| Jan 1, 2026 | 972.00 | 973.05 | 964.65 | 967.50 | 967.50 | 0.05% | 14,076 |
| Dec 31, 2025 | 949.05 | 978.25 | 949.05 | 967.05 | 967.05 | 1.93% | 36,665 |
| Dec 30, 2025 | 945.95 | 958.95 | 938.00 | 948.75 | 948.75 | 0.34% | 38,765 |
| Dec 29, 2025 | 967.95 | 968.45 | 942.05 | 945.50 | 945.50 | -2.20% | 26,601 |
| Dec 26, 2025 | 971.65 | 978.70 | 960.00 | 966.75 | 966.75 | -0.09% | 23,407 |
| Dec 24, 2025 | 971.00 | 983.25 | 965.10 | 967.60 | 967.60 | -0.33% | 24,502 |
| Dec 23, 2025 | 978.05 | 981.55 | 957.95 | 970.80 | 970.80 | 0.03% | 28,433 |
| Dec 22, 2025 | 951.35 | 995.00 | 951.35 | 970.55 | 970.55 | 2.38% | 60,364 |
| Dec 19, 2025 | 930.35 | 953.15 | 929.95 | 947.95 | 947.95 | 1.65% | 25,450 |
| Dec 18, 2025 | 933.95 | 945.00 | 916.50 | 932.55 | 932.55 | -0.28% | 27,563 |
| Dec 17, 2025 | 947.05 | 950.95 | 926.20 | 935.15 | 935.15 | -1.19% | 35,413 |
| Dec 16, 2025 | 965.25 | 965.90 | 940.50 | 946.45 | 946.45 | -2.28% | 30,465 |
| Dec 15, 2025 | 950.50 | 986.05 | 940.00 | 968.55 | 968.55 | 2.10% | 78,506 |
| Dec 12, 2025 | 946.95 | 952.10 | 938.45 | 948.60 | 948.60 | 0.38% | 65,969 |
| Dec 11, 2025 | 924.60 | 948.60 | 923.00 | 945.00 | 945.00 | 2.21% | 46,487 |
| Dec 10, 2025 | 957.00 | 962.95 | 920.10 | 924.55 | 924.55 | -2.65% | 78,459 |
| Dec 9, 2025 | 938.55 | 959.50 | 921.50 | 949.70 | 949.70 | 0.68% | 100,307 |
| Dec 8, 2025 | 985.00 | 994.75 | 933.30 | 943.25 | 943.25 | -4.33% | 152,893 |
| Dec 5, 2025 | 1,015.20 | 1,022.95 | 977.00 | 985.95 | 985.95 | -2.25% | 61,624 |
| Dec 4, 2025 | 1,037.25 | 1,037.45 | 1,005.45 | 1,008.60 | 1,008.60 | -2.90% | 39,659 |
| Dec 3, 2025 | 1,053.00 | 1,058.90 | 1,035.50 | 1,038.75 | 1,038.75 | -1.35% | 49,213 |
| Dec 2, 2025 | 1,051.15 | 1,062.00 | 1,049.00 | 1,053.00 | 1,053.00 | -0.19% | 43,366 |
| Dec 1, 2025 | 1,065.20 | 1,081.00 | 1,053.00 | 1,055.00 | 1,055.00 | -0.74% | 38,748 |
| Nov 28, 2025 | 1,077.45 | 1,077.45 | 1,060.00 | 1,062.90 | 1,062.90 | -1.35% | 41,523 |
| Nov 27, 2025 | 1,097.60 | 1,097.60 | 1,068.80 | 1,077.50 | 1,077.50 | -0.08% | 24,736 |
| Nov 26, 2025 | 1,053.25 | 1,084.90 | 1,053.25 | 1,078.35 | 1,078.35 | 2.46% | 62,551 |
| Nov 25, 2025 | 1,062.60 | 1,066.00 | 1,048.50 | 1,052.50 | 1,052.50 | -1.10% | 50,765 |
| Nov 24, 2025 | 1,087.20 | 1,094.95 | 1,052.00 | 1,064.20 | 1,064.20 | -2.07% | 72,010 |
| Nov 21, 2025 | 1,107.85 | 1,108.90 | 1,083.50 | 1,086.75 | 1,086.75 | -2.11% | 19,192 |
| Nov 20, 2025 | 1,099.80 | 1,118.00 | 1,099.05 | 1,110.15 | 1,110.15 | 0.30% | 53,317 |
| Nov 19, 2025 | 1,098.75 | 1,124.95 | 1,092.00 | 1,106.80 | 1,106.80 | -1.84% | 113,812 |
| Nov 18, 2025 | 1,154.05 | 1,154.25 | 1,126.00 | 1,127.55 | 1,127.55 | -2.30% | 53,344 |
| Nov 17, 2025 | 1,167.00 | 1,175.50 | 1,150.00 | 1,154.10 | 1,154.10 | -0.77% | 42,081 |
| Nov 14, 2025 | 1,164.00 | 1,169.00 | 1,139.00 | 1,163.05 | 1,163.05 | -0.14% | 55,920 |
| Nov 13, 2025 | 1,181.15 | 1,193.40 | 1,161.00 | 1,164.70 | 1,164.70 | -1.39% | 37,111 |
| Nov 12, 2025 | 1,171.05 | 1,196.80 | 1,171.05 | 1,181.15 | 1,181.15 | 0.97% | 47,270 |
| Nov 11, 2025 | 1,178.60 | 1,187.95 | 1,162.80 | 1,169.85 | 1,169.85 | -0.74% | 31,432 |
| Nov 10, 2025 | 1,183.70 | 1,198.05 | 1,167.80 | 1,178.55 | 1,178.55 | -0.28% | 80,920 |
| Nov 7, 2025 | 1,175.50 | 1,188.90 | 1,157.05 | 1,181.85 | 1,181.85 | 0.03% | 117,207 |
| Nov 6, 2025 | 1,205.65 | 1,214.85 | 1,176.60 | 1,181.55 | 1,181.55 | -2.02% | 93,111 |
| Nov 4, 2025 | 1,237.10 | 1,244.60 | 1,196.45 | 1,205.85 | 1,205.85 | -2.41% | 131,139 |
| Nov 3, 2025 | 1,244.20 | 1,255.85 | 1,232.00 | 1,235.60 | 1,235.60 | -0.46% | 122,359 |
| Oct 31, 2025 | 1,262.40 | 1,308.00 | 1,235.00 | 1,241.30 | 1,241.30 | -1.20% | 185,026 |
| Oct 30, 2025 | 1,279.00 | 1,285.45 | 1,252.10 | 1,256.35 | 1,256.35 | -1.77% | 71,798 |
| Oct 29, 2025 | 1,302.70 | 1,305.00 | 1,273.25 | 1,279.00 | 1,279.00 | -0.96% | 110,152 |
| Oct 28, 2025 | 1,330.00 | 1,330.00 | 1,286.50 | 1,291.45 | 1,291.45 | -3.00% | 168,660 |
| Oct 27, 2025 | 1,242.85 | 1,358.50 | 1,236.20 | 1,331.45 | 1,331.45 | 7.59% | 904,792 |
| Oct 24, 2025 | 1,230.15 | 1,253.75 | 1,225.10 | 1,237.50 | 1,237.50 | 0.60% | 116,894 |
| Oct 23, 2025 | 1,274.95 | 1,274.95 | 1,225.60 | 1,230.15 | 1,230.15 | -2.62% | 80,880 |
| Oct 21, 2025 | 1,241.05 | 1,276.20 | 1,241.05 | 1,263.20 | 1,263.20 | 2.26% | 113,095 |
| Oct 20, 2025 | 1,277.60 | 1,283.45 | 1,225.00 | 1,235.30 | 1,235.30 | -2.71% | 172,394 |
| Oct 17, 2025 | 1,302.00 | 1,334.40 | 1,258.60 | 1,269.65 | 1,269.65 | -2.97% | 643,958 |
| Oct 16, 2025 | 1,189.65 | 1,337.40 | 1,163.00 | 1,308.50 | 1,308.50 | 10.83% | 2,807,290 |
| Oct 15, 2025 | 1,267.55 | 1,267.55 | 1,172.85 | 1,180.60 | 1,180.60 | -6.18% | 348,221 |
| Oct 14, 2025 | 1,238.00 | 1,325.90 | 1,220.00 | 1,258.35 | 1,258.35 | 2.23% | 1,273,452 |