Waaree Renewable Technologies Limited (BOM:534618)
India · Delayed Price · Currency is INR 719.05
-23.55 (-3.17%)
At close: Oct 22, 2026
BOM:534618 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 730.00 | 740.15 | 715.05 | 719.05 | 719.05 | -3.17% | 48,883 |
| Oct 21, 2026 | 735.75 | 760.60 | 725.00 | 742.60 | 742.60 | -10.11% | 176,625 |
| Oct 19, 2026 | 839.00 | 844.60 | 808.05 | 826.15 | 826.15 | -1.28% | 30,184 |
| Oct 16, 2026 | 814.15 | 840.00 | 801.00 | 836.85 | 836.85 | 3.74% | 39,148 |
| Oct 15, 2026 | 824.90 | 834.75 | 804.65 | 806.70 | 806.70 | -0.28% | 17,802 |
| Oct 14, 2026 | 809.00 | 815.00 | 803.70 | 809.00 | 809.00 | 0.13% | 11,271 |
| Oct 13, 2026 | 802.55 | 810.90 | 797.65 | 807.95 | 807.95 | 0.67% | 7,749 |
| Oct 12, 2026 | 804.95 | 814.10 | 801.50 | 802.55 | 802.55 | -0.04% | 9,774 |
| Oct 9, 2026 | 798.75 | 814.00 | 798.60 | 802.90 | 802.90 | 0.84% | 12,298 |
| Oct 8, 2026 | 814.15 | 814.15 | 791.05 | 796.20 | 796.20 | -2.07% | 20,571 |
| Oct 7, 2026 | 830.00 | 835.00 | 810.35 | 813.00 | 813.00 | -1.60% | 7,514 |
| Oct 6, 2026 | 801.65 | 828.05 | 801.65 | 826.20 | 826.20 | 2.11% | 11,485 |
| Oct 5, 2026 | 823.75 | 830.25 | 807.60 | 809.15 | 809.15 | 0.06% | 10,750 |
| Oct 1, 2026 | 819.00 | 823.00 | 797.60 | 808.65 | 808.65 | -1.42% | 16,308 |
| Sep 30, 2026 | 820.90 | 837.40 | 818.60 | 820.30 | 820.30 | 0.04% | 6,735 |
| Sep 29, 2026 | 820.30 | 827.60 | 816.00 | 819.95 | 819.95 | -0.74% | 11,275 |
| Sep 28, 2026 | 833.60 | 841.40 | 822.20 | 826.05 | 826.05 | -0.82% | 7,701 |
| Sep 25, 2026 | 832.15 | 836.35 | 823.00 | 832.85 | 832.85 | -0.06% | 14,103 |
| Sep 24, 2026 | 837.20 | 847.30 | 828.00 | 833.35 | 833.35 | -1.79% | 20,760 |
| Sep 23, 2026 | 815.00 | 860.35 | 811.00 | 848.55 | 848.55 | 3.76% | 49,655 |
| Sep 22, 2026 | 816.55 | 841.15 | 814.00 | 817.80 | 817.80 | 0.49% | 20,488 |
| Sep 21, 2026 | 811.90 | 817.30 | 807.00 | 813.85 | 813.85 | -0.76% | 14,778 |
| Sep 18, 2026 | 811.05 | 825.00 | 811.05 | 820.10 | 820.10 | 1.17% | 8,343 |
| Sep 17, 2026 | 805.00 | 813.05 | 800.85 | 810.65 | 810.65 | 1.19% | 11,011 |
| Sep 16, 2026 | 810.45 | 810.45 | 793.35 | 801.10 | 801.10 | -0.63% | 18,027 |
| Sep 15, 2026 | 848.65 | 865.30 | 803.70 | 806.20 | 806.20 | -3.04% | 30,320 |
| Sep 11, 2026 | 830.10 | 837.00 | 821.55 | 831.45 | 831.45 | -0.32% | 18,259 |
| Sep 10, 2026 | 832.90 | 842.75 | 832.05 | 834.10 | 834.10 | 0.08% | 8,613 |
| Sep 9, 2026 | 840.10 | 845.05 | 832.00 | 833.45 | 833.45 | -1.41% | 30,436 |
| Sep 8, 2026 | 847.45 | 851.95 | 843.00 | 845.35 | 845.35 | -0.89% | 12,428 |
| Sep 7, 2026 | 868.35 | 868.35 | 848.75 | 852.90 | 852.90 | -0.68% | 10,090 |
| Sep 4, 2026 | 845.35 | 863.60 | 845.35 | 858.70 | 858.70 | 1.23% | 18,033 |
| Sep 3, 2026 | 853.45 | 855.95 | 845.00 | 848.30 | 848.30 | -0.60% | 11,759 |
| Sep 2, 2026 | 855.50 | 861.75 | 845.70 | 853.45 | 853.45 | -1.22% | 20,774 |
| Sep 1, 2026 | 873.15 | 873.15 | 861.75 | 863.95 | 863.95 | -0.75% | 12,987 |
| Aug 31, 2026 | 872.40 | 875.60 | 866.50 | 870.50 | 870.50 | -0.96% | 18,842 |
| Aug 28, 2026 | 881.80 | 885.00 | 870.50 | 878.90 | 878.90 | 0.47% | 12,658 |
| Aug 27, 2026 | 886.20 | 890.60 | 870.90 | 874.80 | 874.80 | -1.28% | 15,741 |
| Aug 26, 2026 | 876.05 | 889.10 | 874.20 | 886.15 | 886.15 | 1.75% | 9,081 |
| Aug 25, 2026 | 878.80 | 879.00 | 864.10 | 870.95 | 870.95 | -0.05% | 10,663 |
| Aug 24, 2026 | 883.65 | 883.65 | 868.00 | 871.35 | 871.35 | -0.45% | 16,308 |
| Aug 21, 2026 | 877.45 | 886.00 | 873.00 | 875.30 | 875.30 | -0.65% | 14,347 |
| Aug 20, 2026 | 880.90 | 889.35 | 880.20 | 881.00 | 881.00 | 0.02% | 8,997 |
| Aug 19, 2026 | 889.05 | 890.70 | 880.00 | 880.80 | 880.80 | -1.09% | 9,425 |
| Aug 18, 2026 | 890.55 | 897.95 | 887.90 | 890.55 | 890.55 | -0.72% | 9,565 |
| Aug 17, 2026 | 885.05 | 900.00 | 884.00 | 897.00 | 897.00 | 0.53% | 15,146 |
| Aug 14, 2026 | 889.90 | 895.45 | 887.50 | 892.30 | 892.30 | 0.07% | 9,610 |
| Aug 13, 2026 | 892.10 | 900.10 | 890.10 | 891.65 | 891.65 | -0.36% | 14,456 |
| Aug 12, 2026 | 902.50 | 902.50 | 894.00 | 894.85 | 894.85 | -1.12% | 17,957 |
| Aug 11, 2026 | 910.25 | 914.90 | 901.10 | 904.95 | 904.95 | -0.66% | 9,420 |