Waaree Renewable Technologies Limited (BOM:534618)
India · Delayed Price · Currency is INR 1,110.15
+3.35 (0.30%)
At close: Nov 20, 2025
BOM:534618 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 1,184.60 | 1,287.70 | 1,180.00 | 1,230.85 | 1,230.85 | 8.48% | 2,393,212 |
| Oct 10, 2025 | 1,120.00 | 1,147.80 | 1,105.40 | 1,134.60 | 1,134.60 | 2.18% | 193,440 |
| Oct 9, 2025 | 1,050.05 | 1,117.00 | 1,050.05 | 1,110.35 | 1,110.35 | 6.59% | 374,623 |
| Oct 8, 2025 | 1,059.00 | 1,059.00 | 1,035.50 | 1,041.70 | 1,041.70 | -0.30% | 53,117 |
| Oct 7, 2025 | 1,052.30 | 1,052.30 | 1,033.05 | 1,044.85 | 1,044.85 | 0.24% | 27,890 |
| Oct 6, 2025 | 1,049.55 | 1,065.65 | 1,036.20 | 1,042.30 | 1,042.30 | -0.42% | 26,489 |
| Oct 3, 2025 | 1,035.10 | 1,064.30 | 1,035.10 | 1,046.65 | 1,046.65 | - | 40,391 |
| Oct 1, 2025 | 1,045.55 | 1,053.55 | 1,035.30 | 1,046.70 | 1,046.70 | -0.17% | 35,966 |
| Sep 30, 2025 | 1,059.90 | 1,060.00 | 1,038.00 | 1,048.45 | 1,048.45 | -1.11% | 27,146 |
| Sep 29, 2025 | 1,011.00 | 1,102.35 | 1,003.00 | 1,060.25 | 1,060.25 | 4.90% | 102,886 |
| Sep 26, 2025 | 1,035.95 | 1,035.95 | 1,005.10 | 1,010.75 | 1,010.75 | -2.83% | 75,663 |
| Sep 25, 2025 | 1,057.60 | 1,062.30 | 1,035.30 | 1,040.15 | 1,040.15 | -1.66% | 39,277 |
| Sep 24, 2025 | 1,046.00 | 1,063.95 | 1,042.85 | 1,057.70 | 1,057.70 | 0.26% | 54,832 |
| Sep 23, 2025 | 1,057.55 | 1,067.00 | 1,044.00 | 1,055.00 | 1,055.00 | -0.11% | 61,400 |
| Sep 22, 2025 | 1,074.20 | 1,090.95 | 1,052.25 | 1,056.20 | 1,056.20 | -3.24% | 76,317 |
| Sep 19, 2025 | 1,092.90 | 1,100.00 | 1,075.85 | 1,091.60 | 1,091.60 | -0.30% | 81,458 |
| Sep 18, 2025 | 1,126.40 | 1,132.95 | 1,090.10 | 1,094.85 | 1,094.85 | -2.62% | 67,119 |
| Sep 17, 2025 | 1,094.00 | 1,137.80 | 1,094.00 | 1,124.30 | 1,124.30 | 2.91% | 63,074 |
| Sep 16, 2025 | 1,100.00 | 1,102.15 | 1,085.05 | 1,092.55 | 1,092.55 | - | 49,261 |
| Sep 15, 2025 | 1,102.05 | 1,108.70 | 1,084.30 | 1,092.50 | 1,092.50 | -0.81% | 74,926 |
| Sep 12, 2025 | 1,133.85 | 1,146.00 | 1,090.05 | 1,101.40 | 1,101.40 | -1.91% | 160,532 |
| Sep 11, 2025 | 1,061.25 | 1,158.00 | 1,052.85 | 1,122.80 | 1,122.80 | 6.44% | 481,496 |
| Sep 10, 2025 | 1,054.45 | 1,060.00 | 1,043.20 | 1,054.85 | 1,054.85 | 1.51% | 58,763 |
| Sep 9, 2025 | 1,023.95 | 1,063.45 | 1,008.30 | 1,039.20 | 1,039.20 | 2.56% | 100,181 |