Waaree Renewable Technologies Limited (BOM:534618)
India
· Delayed Price · Currency is INR 1,060.50
+5.65 (0.54%)
At close: Apr 28, 2026
BOM:534618 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,056.60 | 1,075.00 | 1,046.70 | 1,060.50 | 1,060.50 | 0.54% | 27,022 |
| Apr 27, 2026 | 1,036.35 | 1,063.20 | 1,036.35 | 1,054.85 | 1,054.85 | 2.46% | 73,600 |
| Apr 24, 2026 | 1,067.80 | 1,073.05 | 1,023.85 | 1,029.50 | 1,029.50 | -3.56% | 84,940 |
| Apr 23, 2026 | 1,093.75 | 1,098.05 | 1,063.00 | 1,067.50 | 1,067.50 | -2.36% | 36,947 |
| Apr 22, 2026 | 1,061.00 | 1,121.00 | 1,060.90 | 1,093.30 | 1,093.30 | 3.05% | 145,494 |
| Apr 21, 2026 | 1,076.65 | 1,096.80 | 1,056.90 | 1,060.90 | 1,060.90 | -2.38% | 112,199 |
| Apr 20, 2026 | 1,137.70 | 1,148.00 | 1,070.50 | 1,086.75 | 1,086.75 | -2.70% | 265,018 |
| Apr 17, 2026 | 1,078.25 | 1,202.60 | 1,078.25 | 1,116.85 | 1,116.85 | 5.44% | 1,842,524 |
| Apr 16, 2026 | 1,050.00 | 1,086.55 | 1,044.05 | 1,059.25 | 1,059.25 | 1.90% | 151,630 |
| Apr 15, 2026 | 1,008.85 | 1,044.75 | 994.80 | 1,039.55 | 1,039.55 | 7.01% | 143,888 |
| Apr 13, 2026 | 906.65 | 988.75 | 885.15 | 971.45 | 971.45 | 5.75% | 130,272 |
| Apr 10, 2026 | 907.40 | 925.15 | 902.85 | 918.65 | 918.65 | 3.18% | 43,423 |
| Apr 9, 2026 | 895.90 | 902.00 | 874.85 | 890.35 | 890.35 | -0.35% | 42,351 |
| Apr 8, 2026 | 914.85 | 914.85 | 880.00 | 893.50 | 893.50 | 4.40% | 47,703 |
| Apr 7, 2026 | 851.20 | 865.40 | 850.00 | 855.85 | 855.85 | -0.88% | 19,511 |
| Apr 6, 2026 | 854.95 | 865.00 | 835.00 | 863.45 | 863.45 | 0.98% | 38,484 |
| Apr 2, 2026 | 829.90 | 859.40 | 808.90 | 855.05 | 855.05 | 1.96% | 47,490 |
| Apr 1, 2026 | 819.90 | 844.50 | 804.95 | 838.60 | 838.60 | 7.20% | 49,462 |
| Mar 30, 2026 | 807.00 | 807.00 | 780.00 | 782.30 | 782.30 | -3.56% | 38,669 |
| Mar 27, 2026 | 850.00 | 850.00 | 809.00 | 811.15 | 811.15 | -4.66% | 66,729 |
| Mar 25, 2026 | 844.50 | 867.45 | 841.50 | 850.80 | 850.80 | 2.54% | 96,898 |
| Mar 24, 2026 | 840.05 | 840.10 | 811.60 | 829.70 | 829.70 | 2.66% | 34,990 |
| Mar 23, 2026 | 844.25 | 844.25 | 804.00 | 808.20 | 808.20 | -4.91% | 46,169 |
| Mar 20, 2026 | 843.85 | 873.95 | 843.85 | 849.90 | 849.90 | 0.74% | 38,666 |
| Mar 19, 2026 | 850.00 | 864.30 | 839.60 | 843.65 | 843.65 | -2.39% | 42,115 |
| Mar 18, 2026 | 826.25 | 882.00 | 825.60 | 864.30 | 864.30 | 4.61% | 61,878 |
| Mar 17, 2026 | 812.85 | 840.00 | 810.55 | 826.25 | 826.25 | 1.87% | 26,728 |
| Mar 16, 2026 | 815.40 | 822.50 | 795.00 | 811.05 | 811.05 | -0.90% | 42,220 |
| Mar 13, 2026 | 838.10 | 840.00 | 815.00 | 818.40 | 818.40 | -2.61% | 25,145 |
| Mar 12, 2026 | 814.95 | 845.05 | 797.80 | 840.35 | 840.35 | 2.30% | 49,304 |
| Mar 11, 2026 | 815.35 | 853.00 | 815.35 | 821.45 | 821.45 | 2.89% | 94,007 |
| Mar 10, 2026 | 806.00 | 815.20 | 788.00 | 798.35 | 798.35 | 0.54% | 42,586 |
| 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 |