Waaree Renewable Technologies Limited (BOM:534618)
India · Delayed Price · Currency is INR 1,092.55
+0.05 (0.00%)
At close: Sep 16, 2025
BOM:534618 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 8, 2025 | 1,010.00 | 1,026.85 | 1,010.00 | 1,013.30 | 1,013.30 | -0.14% | 22,436 |
| Sep 5, 2025 | 1,025.00 | 1,026.00 | 1,005.45 | 1,014.75 | 1,014.75 | -0.17% | 42,217 |
| Sep 4, 2025 | 1,030.00 | 1,041.50 | 1,011.15 | 1,016.45 | 1,016.45 | -0.96% | 23,658 |
| Sep 3, 2025 | 1,026.25 | 1,035.20 | 1,021.00 | 1,026.35 | 1,026.35 | 0.56% | 31,238 |
| Sep 2, 2025 | 1,041.10 | 1,045.90 | 1,016.65 | 1,020.65 | 1,020.65 | -1.80% | 51,782 |
| Sep 1, 2025 | 1,023.90 | 1,044.00 | 1,023.90 | 1,039.40 | 1,039.40 | 1.60% | 30,062 |
| Aug 29, 2025 | 1,030.10 | 1,038.55 | 1,018.30 | 1,023.05 | 1,023.05 | -1.41% | 37,731 |
| Aug 28, 2025 | 1,011.50 | 1,051.00 | 1,011.50 | 1,037.70 | 1,037.70 | 1.32% | 48,126 |
| Aug 26, 2025 | 1,038.15 | 1,044.80 | 1,019.55 | 1,024.15 | 1,024.15 | -1.97% | 42,032 |
| Aug 25, 2025 | 1,070.40 | 1,083.50 | 1,040.00 | 1,044.70 | 1,044.70 | -1.90% | 42,323 |
| Aug 22, 2025 | 1,026.55 | 1,073.90 | 1,026.55 | 1,064.90 | 1,064.90 | 3.75% | 117,871 |
| Aug 21, 2025 | 1,029.85 | 1,052.00 | 1,020.00 | 1,026.45 | 1,026.45 | 0.06% | 69,978 |
| Aug 20, 2025 | 1,038.90 | 1,038.90 | 1,016.10 | 1,025.85 | 1,025.85 | -0.48% | 16,554 |
| Aug 19, 2025 | 1,013.30 | 1,039.40 | 1,008.00 | 1,030.80 | 1,030.80 | 1.99% | 59,362 |
| Aug 18, 2025 | 1,013.25 | 1,024.45 | 1,001.40 | 1,010.70 | 1,010.70 | 1.29% | 54,826 |
| Aug 14, 2025 | 1,002.95 | 1,010.50 | 992.80 | 997.80 | 997.80 | -0.59% | 38,232 |
| Aug 13, 2025 | 1,008.75 | 1,013.15 | 996.40 | 1,003.70 | 1,003.70 | 0.01% | 41,732 |
| Aug 12, 2025 | 1,013.95 | 1,016.30 | 1,000.00 | 1,003.55 | 1,003.55 | -0.30% | 42,315 |
| Aug 11, 2025 | 1,001.70 | 1,011.35 | 988.00 | 1,006.60 | 1,006.60 | 0.68% | 65,591 |
| Aug 8, 2025 | 1,028.20 | 1,038.00 | 992.25 | 999.80 | 999.80 | -2.65% | 71,845 |
| Aug 7, 2025 | 1,025.00 | 1,033.20 | 1,007.00 | 1,027.05 | 1,027.05 | -0.64% | 50,925 |
| Aug 6, 2025 | 1,029.05 | 1,047.00 | 1,010.00 | 1,033.70 | 1,033.70 | 0.56% | 103,974 |
| Aug 5, 2025 | 1,035.65 | 1,052.00 | 1,024.00 | 1,027.90 | 1,027.90 | -0.59% | 46,942 |
| Aug 4, 2025 | 1,047.00 | 1,053.20 | 1,030.60 | 1,034.05 | 1,034.05 | -1.07% | 70,187 |
| Aug 1, 2025 | 1,049.30 | 1,062.35 | 1,037.15 | 1,045.20 | 1,045.20 | -0.21% | 80,767 |
| Jul 31, 2025 | 1,026.10 | 1,070.95 | 1,026.10 | 1,047.35 | 1,047.35 | -1.31% | 70,204 |
| Jul 30, 2025 | 1,098.70 | 1,098.70 | 1,053.55 | 1,061.25 | 1,061.25 | -2.09% | 63,815 |
| Jul 29, 2025 | 1,050.05 | 1,095.90 | 1,040.00 | 1,083.95 | 1,083.95 | 3.99% | 149,495 |
| Jul 28, 2025 | 1,069.90 | 1,079.00 | 1,034.00 | 1,042.40 | 1,042.40 | -1.11% | 106,214 |
| Jul 25, 2025 | 1,097.95 | 1,102.70 | 1,050.00 | 1,054.05 | 1,054.05 | -3.66% | 145,422 |
| Jul 24, 2025 | 1,119.00 | 1,129.10 | 1,088.00 | 1,094.15 | 1,094.15 | -2.20% | 87,426 |
| Jul 23, 2025 | 1,129.95 | 1,132.20 | 1,077.00 | 1,118.80 | 1,118.80 | 1.49% | 309,392 |
| Jul 22, 2025 | 1,112.50 | 1,145.50 | 1,088.20 | 1,102.35 | 1,102.35 | -0.91% | 276,820 |
| Jul 21, 2025 | 1,186.35 | 1,192.00 | 1,105.00 | 1,112.50 | 1,112.50 | -6.22% | 393,964 |
| Jul 18, 2025 | 1,201.10 | 1,239.50 | 1,182.15 | 1,186.25 | 1,186.25 | 0.16% | 1,005,565 |
| Jul 17, 2025 | 1,233.85 | 1,265.80 | 1,167.25 | 1,184.40 | 1,184.40 | -1.59% | 2,004,646 |
| Jul 16, 2025 | 1,137.00 | 1,267.95 | 1,119.70 | 1,203.50 | 1,203.50 | 4.67% | 3,269,776 |
| Jul 15, 2025 | 981.15 | 1,166.00 | 981.15 | 1,149.80 | 1,149.80 | 17.88% | 2,001,024 |
| Jul 14, 2025 | 988.85 | 989.00 | 971.45 | 975.40 | 975.40 | -0.99% | 37,671 |
| Jul 11, 2025 | 989.75 | 999.00 | 976.35 | 985.20 | 985.20 | -0.98% | 32,799 |
| Jul 10, 2025 | 985.00 | 998.00 | 982.20 | 994.95 | 994.95 | 0.92% | 40,403 |
| Jul 9, 2025 | 979.70 | 1,002.00 | 979.70 | 985.90 | 985.90 | 0.65% | 62,107 |
| Jul 8, 2025 | 988.00 | 994.10 | 975.10 | 979.50 | 979.50 | -0.82% | 23,257 |