Waa Solar Limited (BOM:541445)
India
· Delayed Price · Currency is INR 46.37
-3.60 (-7.20%)
At close: Mar 9, 2026
Waa Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 46.10 | 48.49 | 46.10 | 46.37 | 46.37 | -7.20% | 12,800 |
| Mar 6, 2026 | 50.00 | 50.00 | 49.97 | 49.97 | 49.97 | - | 2,400 |
| Mar 5, 2026 | 47.20 | 50.99 | 45.70 | 49.97 | 49.97 | 5.87% | 5,600 |
| Mar 4, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | 2,400 |
| Mar 2, 2026 | 46.97 | 47.20 | 46.97 | 47.20 | 47.20 | - | 9,600 |
| Feb 27, 2026 | 46.51 | 47.50 | 46.51 | 47.20 | 47.20 | -1.97% | 2,400 |
| Feb 26, 2026 | 46.91 | 49.00 | 46.56 | 48.15 | 48.15 | -1.85% | 11,200 |
| Feb 25, 2026 | 49.00 | 50.00 | 49.00 | 49.06 | 49.06 | -3.60% | 4,800 |
| Feb 24, 2026 | 48.50 | 50.89 | 48.50 | 50.89 | 50.89 | 0.77% | 9,600 |
| Feb 23, 2026 | 51.31 | 52.25 | 50.50 | 50.50 | 50.50 | -4.70% | 4,000 |
| Feb 20, 2026 | 51.95 | 52.99 | 51.95 | 52.99 | 52.99 | 1.92% | 2,400 |
| Feb 19, 2026 | 51.20 | 51.99 | 51.20 | 51.99 | 51.99 | -3.72% | 5,600 |
| Feb 18, 2026 | 50.50 | 54.00 | 50.50 | 54.00 | 54.00 | 5.68% | 3,200 |
| Feb 17, 2026 | 52.11 | 53.30 | 51.10 | 51.10 | 51.10 | -1.92% | 14,400 |
| Feb 16, 2026 | 54.50 | 54.50 | 52.10 | 52.10 | 52.10 | -4.40% | 4,000 |
| Feb 13, 2026 | 52.70 | 55.00 | 52.69 | 54.50 | 54.50 | 6.24% | 13,600 |
| Feb 12, 2026 | 52.75 | 52.75 | 51.29 | 51.30 | 51.30 | -2.75% | 8,000 |
| Feb 11, 2026 | 54.10 | 54.11 | 52.43 | 52.75 | 52.75 | -2.50% | 8,000 |
| Feb 10, 2026 | 54.94 | 56.00 | 53.98 | 54.10 | 54.10 | 0.20% | 18,400 |
| Feb 9, 2026 | 52.00 | 54.00 | 51.00 | 53.99 | 53.99 | 3.71% | 5,600 |
| Feb 6, 2026 | 49.41 | 52.06 | 49.41 | 52.06 | 52.06 | - | 4,000 |
| Feb 5, 2026 | 51.00 | 52.06 | 51.00 | 52.06 | 52.06 | -0.50% | 4,000 |
| Feb 4, 2026 | 53.52 | 53.52 | 52.00 | 52.32 | 52.32 | -2.24% | 11,200 |
| Feb 3, 2026 | 52.50 | 53.57 | 51.25 | 53.52 | 53.52 | 4.88% | 22,400 |
| Feb 2, 2026 | 52.50 | 52.50 | 50.16 | 51.03 | 51.03 | -3.35% | 9,600 |
| Feb 1, 2026 | 54.21 | 54.21 | 52.80 | 52.80 | 52.80 | -4.85% | 6,400 |
| Jan 30, 2026 | 54.23 | 55.49 | 51.92 | 55.49 | 55.49 | 3.33% | 6,400 |
| Jan 29, 2026 | 55.06 | 56.00 | 53.67 | 53.70 | 53.70 | -4.41% | 22,400 |
| Jan 28, 2026 | 56.94 | 58.79 | 55.35 | 56.18 | 56.18 | -0.35% | 24,000 |
| Jan 27, 2026 | 56.38 | 57.05 | 56.35 | 56.38 | 56.38 | -2.51% | 10,400 |
| Jan 23, 2026 | 58.00 | 58.00 | 57.83 | 57.83 | 57.83 | -3.70% | 3,200 |
| Jan 22, 2026 | 60.00 | 60.17 | 60.00 | 60.05 | 60.05 | 0.12% | 3,200 |
| Jan 21, 2026 | 62.00 | 62.00 | 59.69 | 59.98 | 59.98 | -4.54% | 16,000 |
| Jan 20, 2026 | 64.99 | 65.88 | 62.00 | 62.83 | 62.83 | 0.13% | 40,000 |
| Jan 19, 2026 | 65.00 | 65.00 | 59.93 | 62.75 | 62.75 | -0.49% | 29,600 |
| Jan 16, 2026 | 63.50 | 63.59 | 62.10 | 63.06 | 63.06 | 4.11% | 26,400 |
| Jan 14, 2026 | 60.25 | 60.57 | 60.25 | 60.57 | 60.57 | 4.99% | 12,000 |
| Jan 13, 2026 | 56.32 | 57.69 | 56.32 | 57.69 | 57.69 | 4.99% | 8,800 |
| Jan 12, 2026 | 53.00 | 55.89 | 53.00 | 54.95 | 54.95 | 2.61% | 3,200 |
| Jan 9, 2026 | 57.62 | 57.62 | 53.27 | 53.55 | 53.55 | -7.06% | 12,000 |
| Jan 8, 2026 | 60.00 | 60.10 | 56.15 | 57.62 | 57.62 | -7.39% | 38,400 |
| Jan 7, 2026 | 68.99 | 68.99 | 59.79 | 62.22 | 62.22 | -6.34% | 73,600 |
| Jan 6, 2026 | 65.12 | 68.70 | 65.12 | 66.43 | 66.43 | -1.88% | 12,000 |
| Jan 5, 2026 | 72.00 | 72.00 | 66.00 | 67.70 | 67.70 | -1.61% | 25,600 |
| Jan 2, 2026 | 68.38 | 69.90 | 68.38 | 68.81 | 68.81 | 0.63% | 18,400 |
| Jan 1, 2026 | 75.00 | 78.70 | 66.07 | 68.38 | 68.38 | -6.85% | 213,600 |
| Dec 31, 2025 | 73.41 | 73.41 | 73.41 | 73.41 | 73.41 | 9.99% | 53,600 |
| Dec 30, 2025 | 58.00 | 66.74 | 57.60 | 66.74 | 66.74 | 19.99% | 384,000 |
| Dec 29, 2025 | 48.95 | 55.62 | 40.90 | 55.62 | 55.62 | 20.00% | 288,000 |
| Dec 26, 2025 | 48.54 | 48.54 | 46.30 | 46.35 | 46.35 | -6.42% | 20,800 |
| Dec 24, 2025 | 48.29 | 49.90 | 48.00 | 49.53 | 49.53 | 7.65% | 23,200 |
| Dec 23, 2025 | 47.00 | 47.00 | 46.00 | 46.01 | 46.01 | -2.11% | 4,800 |
| Dec 22, 2025 | 47.99 | 48.90 | 46.15 | 47.00 | 47.00 | 2.73% | 7,200 |
| Dec 19, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - | 2,400 |
| Dec 18, 2025 | 45.95 | 45.95 | 44.00 | 45.75 | 45.75 | -0.48% | 6,400 |
| Dec 17, 2025 | 46.00 | 46.00 | 42.81 | 45.97 | 45.97 | -0.07% | 4,800 |
| Dec 11, 2025 | 49.75 | 49.75 | 46.00 | 46.00 | 46.00 | 1.08% | 6,400 |
| Dec 10, 2025 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - | 800 |
| Dec 9, 2025 | 45.00 | 45.51 | 42.51 | 45.51 | 45.51 | 1.13% | 4,800 |
| Dec 8, 2025 | 48.10 | 48.10 | 45.00 | 45.00 | 45.00 | -6.44% | 4,800 |
| Dec 5, 2025 | 49.15 | 49.15 | 48.10 | 48.10 | 48.10 | -2.14% | 5,600 |
| Dec 4, 2025 | 49.80 | 49.80 | 48.10 | 49.15 | 49.15 | -2.77% | 9,600 |
| Dec 3, 2025 | 50.51 | 50.63 | 50.41 | 50.55 | 50.55 | -7.87% | 4,800 |
| Dec 2, 2025 | 54.88 | 54.88 | 54.87 | 54.87 | 54.87 | -0.02% | 3,200 |
| Dec 1, 2025 | 56.00 | 56.00 | 54.00 | 54.88 | 54.88 | 4.00% | 9,600 |
| Nov 28, 2025 | 51.00 | 52.95 | 51.00 | 52.77 | 52.77 | 4.47% | 3,200 |
| Nov 27, 2025 | 51.00 | 52.19 | 50.00 | 50.51 | 50.51 | -0.92% | 11,200 |
| Nov 26, 2025 | 48.01 | 51.00 | 48.01 | 50.98 | 50.98 | 4.51% | 12,000 |
| Nov 25, 2025 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | -4.50% | 800 |
| Nov 24, 2025 | 50.02 | 51.15 | 48.31 | 51.08 | 51.08 | -0.21% | 11,200 |
| Nov 21, 2025 | 53.40 | 53.40 | 50.02 | 51.19 | 51.19 | -4.14% | 23,200 |
| Nov 20, 2025 | 53.40 | 54.39 | 53.40 | 53.40 | 53.40 | -4.13% | 12,800 |
| Nov 19, 2025 | 55.03 | 56.00 | 53.55 | 55.70 | 55.70 | 1.22% | 8,800 |
| Nov 18, 2025 | 56.00 | 56.99 | 55.00 | 55.03 | 55.03 | -3.73% | 21,600 |
| Nov 17, 2025 | 59.00 | 59.00 | 56.90 | 57.16 | 57.16 | -3.12% | 11,200 |
| Nov 14, 2025 | 60.36 | 61.59 | 54.00 | 59.00 | 59.00 | -2.25% | 19,200 |
| Nov 13, 2025 | 63.00 | 63.00 | 60.10 | 60.36 | 60.36 | -2.88% | 27,200 |
| Nov 12, 2025 | 62.12 | 63.10 | 62.12 | 62.15 | 62.15 | 0.05% | 15,200 |
| Nov 11, 2025 | 62.06 | 63.20 | 62.00 | 62.12 | 62.12 | 0.11% | 4,800 |
| Nov 10, 2025 | 63.00 | 63.00 | 62.04 | 62.05 | 62.05 | -1.51% | 2,400 |
| Nov 7, 2025 | 67.50 | 67.50 | 62.02 | 63.00 | 63.00 | -0.08% | 8,000 |
| Nov 6, 2025 | 62.28 | 68.25 | 62.28 | 63.05 | 63.05 | -0.35% | 8,800 |
| Nov 4, 2025 | 63.45 | 64.10 | 62.00 | 63.27 | 63.27 | -0.28% | 7,200 |
| Nov 3, 2025 | 63.99 | 64.50 | 62.57 | 63.45 | 63.45 | -0.84% | 12,800 |
| Oct 31, 2025 | 62.62 | 64.08 | 62.62 | 63.99 | 63.99 | 2.32% | 8,800 |
| Oct 30, 2025 | 63.00 | 63.21 | 62.00 | 62.54 | 62.54 | -2.30% | 12,800 |
| Oct 29, 2025 | 64.00 | 66.78 | 64.00 | 64.01 | 64.01 | -0.67% | 6,400 |
| Oct 28, 2025 | 62.02 | 65.00 | 62.02 | 64.44 | 64.44 | 3.89% | 8,800 |
| Oct 27, 2025 | 63.02 | 63.30 | 61.83 | 62.03 | 62.03 | -1.54% | 11,200 |
| Oct 24, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.79% | 800 |
| Oct 23, 2025 | 64.50 | 66.95 | 60.05 | 63.50 | 63.50 | -0.78% | 32,000 |
| Oct 21, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 1.41% | 1,600 |
| Oct 20, 2025 | 63.20 | 65.00 | 62.68 | 63.11 | 63.11 | 1.79% | 8,000 |
| Oct 17, 2025 | 67.00 | 67.00 | 62.00 | 62.00 | 62.00 | -2.36% | 7,200 |
| Oct 16, 2025 | 65.00 | 65.00 | 63.50 | 63.50 | 63.50 | -2.31% | 8,800 |
| Oct 15, 2025 | 65.00 | 67.99 | 65.00 | 65.00 | 65.00 | 1.21% | 3,200 |
| Oct 14, 2025 | 63.56 | 64.62 | 63.56 | 64.22 | 64.22 | -1.46% | 6,400 |
| Oct 13, 2025 | 65.90 | 65.90 | 64.72 | 65.17 | 65.17 | -4.02% | 6,400 |
| Oct 10, 2025 | 67.90 | 67.96 | 67.75 | 67.90 | 67.90 | 2.31% | 5,600 |
| Oct 9, 2025 | 66.00 | 66.99 | 66.00 | 66.37 | 66.37 | 1.28% | 4,000 |