Waaree Renewable Technologies Limited (BOM:534618)
India · Delayed Price · Currency is INR 945.00
+20.45 (2.21%)
At close: Dec 11, 2025
BOM:534618 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |