Waaree Renewable Technologies Limited (BOM:534618)
India · Delayed Price · Currency is INR 1,116.85
+57.60 (5.44%)
At close: Apr 17, 2026
BOM:534618 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 1,078.25 | 1,202.60 | 1,078.25 | 1,116.85 | 1,116.85 | 5.44% | 1,842,524 |
| Apr 16, 2026 | 1,050.00 | 1,086.55 | 1,044.05 | 1,059.25 | 1,059.25 | 1.90% | 151,630 |
| Apr 15, 2026 | 1,008.85 | 1,044.75 | 994.80 | 1,039.55 | 1,039.55 | 7.01% | 143,888 |
| Apr 13, 2026 | 906.65 | 988.75 | 885.15 | 971.45 | 971.45 | 5.75% | 130,272 |
| Apr 10, 2026 | 907.40 | 925.15 | 902.85 | 918.65 | 918.65 | 3.18% | 43,423 |
| Apr 9, 2026 | 895.90 | 902.00 | 874.85 | 890.35 | 890.35 | -0.35% | 42,351 |
| Apr 8, 2026 | 914.85 | 914.85 | 880.00 | 893.50 | 893.50 | 4.40% | 47,703 |
| Apr 7, 2026 | 851.20 | 865.40 | 850.00 | 855.85 | 855.85 | -0.88% | 19,511 |
| Apr 6, 2026 | 854.95 | 865.00 | 835.00 | 863.45 | 863.45 | 0.98% | 38,484 |
| Apr 2, 2026 | 829.90 | 859.40 | 808.90 | 855.05 | 855.05 | 1.96% | 47,490 |
| Apr 1, 2026 | 819.90 | 844.50 | 804.95 | 838.60 | 838.60 | 7.20% | 49,462 |
| Mar 30, 2026 | 807.00 | 807.00 | 780.00 | 782.30 | 782.30 | -3.56% | 38,669 |
| Mar 27, 2026 | 850.00 | 850.00 | 809.00 | 811.15 | 811.15 | -4.66% | 66,729 |
| Mar 25, 2026 | 844.50 | 867.45 | 841.50 | 850.80 | 850.80 | 2.54% | 96,898 |
| Mar 24, 2026 | 840.05 | 840.10 | 811.60 | 829.70 | 829.70 | 2.66% | 34,990 |
| Mar 23, 2026 | 844.25 | 844.25 | 804.00 | 808.20 | 808.20 | -4.91% | 46,169 |
| Mar 20, 2026 | 843.85 | 873.95 | 843.85 | 849.90 | 849.90 | 0.74% | 38,666 |
| Mar 19, 2026 | 850.00 | 864.30 | 839.60 | 843.65 | 843.65 | -2.39% | 42,115 |
| Mar 18, 2026 | 826.25 | 882.00 | 825.60 | 864.30 | 864.30 | 4.61% | 61,878 |
| Mar 17, 2026 | 812.85 | 840.00 | 810.55 | 826.25 | 826.25 | 1.87% | 26,728 |
| Mar 16, 2026 | 815.40 | 822.50 | 795.00 | 811.05 | 811.05 | -0.90% | 42,220 |
| Mar 13, 2026 | 838.10 | 840.00 | 815.00 | 818.40 | 818.40 | -2.61% | 25,145 |
| Mar 12, 2026 | 814.95 | 845.05 | 797.80 | 840.35 | 840.35 | 2.30% | 49,304 |
| Mar 11, 2026 | 815.35 | 853.00 | 815.35 | 821.45 | 821.45 | 2.89% | 94,007 |
| Mar 10, 2026 | 806.00 | 815.20 | 788.00 | 798.35 | 798.35 | 0.54% | 42,586 |
| Mar 9, 2026 | 805.65 | 806.90 | 786.50 | 794.10 | 794.10 | -2.82% | 32,999 |
| Mar 6, 2026 | 815.00 | 831.00 | 813.90 | 817.15 | 817.15 | 0.26% | 18,658 |
| Mar 5, 2026 | 803.25 | 820.80 | 803.25 | 815.00 | 815.00 | 1.05% | 25,886 |
| Mar 4, 2026 | 820.00 | 820.00 | 803.05 | 806.50 | 806.50 | -3.26% | 49,827 |
| Mar 2, 2026 | 790.90 | 835.00 | 790.90 | 833.70 | 833.70 | -2.30% | 45,198 |
| Feb 27, 2026 | 840.05 | 859.40 | 827.85 | 853.35 | 853.35 | 1.34% | 27,673 |
| Feb 26, 2026 | 839.95 | 850.00 | 835.60 | 842.10 | 842.10 | 0.32% | 36,114 |
| Feb 25, 2026 | 854.10 | 854.10 | 810.00 | 839.40 | 839.40 | -2.99% | 119,275 |
| Feb 24, 2026 | 867.20 | 875.30 | 855.10 | 865.30 | 865.30 | -1.10% | 22,019 |
| Feb 23, 2026 | 891.55 | 891.55 | 871.40 | 874.95 | 874.95 | -0.45% | 16,424 |
| Feb 20, 2026 | 881.20 | 882.45 | 873.20 | 878.90 | 878.90 | -0.56% | 15,849 |
| Feb 19, 2026 | 893.55 | 897.00 | 880.00 | 883.85 | 883.85 | -1.19% | 30,536 |
| Feb 18, 2026 | 885.50 | 909.00 | 885.50 | 894.50 | 894.50 | 0.82% | 22,433 |
| Feb 17, 2026 | 881.25 | 897.35 | 881.25 | 887.25 | 887.25 | 0.11% | 22,120 |
| Feb 16, 2026 | 886.00 | 889.85 | 881.00 | 886.25 | 886.25 | -0.25% | 16,829 |
| Feb 13, 2026 | 900.95 | 900.95 | 885.00 | 888.50 | 888.50 | -2.03% | 24,469 |
| Feb 12, 2026 | 916.35 | 916.35 | 902.80 | 906.95 | 906.95 | -1.03% | 10,963 |
| Feb 11, 2026 | 919.65 | 931.55 | 913.85 | 916.35 | 916.35 | -1.33% | 19,511 |
| Feb 10, 2026 | 918.95 | 934.40 | 918.00 | 928.70 | 928.70 | 1.31% | 29,873 |
| Feb 9, 2026 | 895.20 | 920.00 | 895.20 | 916.65 | 916.65 | 1.80% | 22,226 |
| Feb 6, 2026 | 895.35 | 910.85 | 885.65 | 900.40 | 900.40 | 0.14% | 30,295 |
| Feb 5, 2026 | 926.00 | 926.10 | 895.10 | 899.15 | 899.15 | -2.78% | 28,564 |
| Feb 4, 2026 | 946.90 | 946.90 | 913.25 | 924.85 | 924.85 | 0.46% | 49,075 |
| Feb 3, 2026 | 960.50 | 961.00 | 915.50 | 920.65 | 920.65 | 2.56% | 84,388 |
| Feb 2, 2026 | 889.15 | 904.65 | 873.50 | 897.65 | 897.65 | 0.61% | 32,756 |