Waaree Renewable Technologies Limited (BOM:534618)
India · Delayed Price · Currency is INR 875.30
-5.70 (-0.65%)
At close: Aug 21, 2026
BOM:534618 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 915.85 | 918.30 | 901.65 | 911.00 | 911.00 | 0.23% | 17,401 |
| Aug 7, 2026 | 901.35 | 914.95 | 901.35 | 908.90 | 908.90 | 0.37% | 14,298 |
| Aug 6, 2026 | 909.95 | 916.00 | 904.50 | 905.55 | 905.55 | -0.04% | 10,014 |
| Aug 5, 2026 | 914.95 | 919.00 | 905.00 | 905.95 | 905.95 | -0.76% | 20,070 |
| Aug 4, 2026 | 920.00 | 924.00 | 910.65 | 912.90 | 912.90 | -0.71% | 9,635 |
| Aug 3, 2026 | 919.45 | 924.25 | 916.30 | 919.40 | 919.40 | 0.78% | 10,363 |
| Jul 31, 2026 | 916.25 | 921.85 | 910.00 | 912.30 | 912.30 | -0.11% | 17,168 |
| Jul 30, 2026 | 916.85 | 917.00 | 895.05 | 913.35 | 913.35 | -0.02% | 50,395 |
| Jul 29, 2026 | 920.00 | 927.00 | 911.50 | 913.50 | 913.50 | -1.07% | 23,913 |
| Jul 28, 2026 | 934.20 | 939.10 | 919.30 | 923.35 | 923.35 | -0.89% | 29,156 |
| Jul 27, 2026 | 945.15 | 955.60 | 928.00 | 931.60 | 931.60 | -0.24% | 47,325 |
| Jul 24, 2026 | 944.90 | 949.00 | 921.10 | 933.80 | 933.80 | -1.17% | 42,370 |
| Jul 23, 2026 | 989.35 | 995.00 | 936.00 | 944.90 | 944.90 | -7.30% | 133,046 |
| Jul 22, 2026 | 1,019.00 | 1,029.60 | 1,001.55 | 1,019.35 | 1,019.35 | 0.51% | 34,579 |
| Jul 21, 2026 | 1,025.10 | 1,029.30 | 1,006.95 | 1,014.15 | 1,014.15 | -0.64% | 21,952 |
| Jul 20, 2026 | 1,004.35 | 1,022.75 | 998.20 | 1,020.65 | 1,020.65 | 2.21% | 28,254 |
| Jul 17, 2026 | 1,004.95 | 1,025.00 | 995.00 | 998.60 | 998.60 | -0.30% | 21,879 |
| Jul 16, 2026 | 998.55 | 1,019.90 | 987.00 | 1,001.65 | 1,001.65 | 0.77% | 19,293 |
| Jul 15, 2026 | 995.00 | 1,007.35 | 987.00 | 993.95 | 993.95 | -0.01% | 13,347 |
| Jul 14, 2026 | 996.85 | 1,001.70 | 987.10 | 994.00 | 994.00 | -1.34% | 18,305 |
| Jul 13, 2026 | 1,013.95 | 1,013.95 | 1,001.00 | 1,007.55 | 1,007.55 | -0.82% | 12,320 |
| Jul 10, 2026 | 997.45 | 1,019.00 | 997.45 | 1,015.90 | 1,015.90 | 2.86% | 18,238 |
| Jul 9, 2026 | 980.00 | 1,003.45 | 979.00 | 987.65 | 987.65 | 1.07% | 23,868 |
| Jul 8, 2026 | 1,009.55 | 1,016.00 | 970.95 | 977.20 | 977.20 | -3.22% | 24,938 |
| Jul 7, 2026 | 1,009.00 | 1,021.00 | 995.00 | 1,009.70 | 1,009.70 | 0.51% | 26,553 |
| Jul 6, 2026 | 1,020.00 | 1,020.10 | 1,000.70 | 1,004.55 | 1,004.55 | -1.69% | 20,922 |
| Jul 3, 2026 | 1,036.00 | 1,036.00 | 1,010.00 | 1,021.85 | 1,021.85 | -0.80% | 17,481 |
| Jul 2, 2026 | 1,057.75 | 1,057.75 | 1,026.00 | 1,030.05 | 1,030.05 | -1.02% | 22,392 |
| Jul 1, 2026 | 1,014.75 | 1,061.00 | 1,014.75 | 1,040.70 | 1,040.70 | 2.24% | 48,890 |
| Jun 30, 2026 | 1,016.50 | 1,027.50 | 1,003.00 | 1,017.85 | 1,017.85 | 0.48% | 28,421 |
| Jun 29, 2026 | 1,029.80 | 1,029.80 | 1,000.00 | 1,013.00 | 1,013.00 | -0.73% | 43,109 |
| Jun 25, 2026 | 984.20 | 1,038.00 | 984.20 | 1,020.45 | 1,020.45 | 3.70% | 106,634 |
| Jun 24, 2026 | 983.95 | 989.10 | 975.65 | 984.00 | 984.00 | 0.11% | 14,036 |
| Jun 23, 2026 | 1,007.20 | 1,009.95 | 980.05 | 982.90 | 982.90 | -2.28% | 26,141 |
| Jun 22, 2026 | 979.95 | 1,036.30 | 977.00 | 1,005.85 | 1,005.85 | 1.89% | 64,923 |
| Jun 19, 2026 | 971.25 | 994.90 | 966.65 | 987.20 | 987.20 | 1.15% | 25,714 |
| Jun 18, 2026 | 980.05 | 995.00 | 972.50 | 976.00 | 976.00 | 0.38% | 25,931 |
| Jun 17, 2026 | 973.00 | 976.90 | 960.95 | 972.30 | 972.30 | 0.21% | 18,750 |
| Jun 16, 2026 | 971.85 | 980.95 | 966.50 | 970.25 | 970.25 | 0.59% | 16,376 |
| Jun 15, 2026 | 984.85 | 985.00 | 962.60 | 964.60 | 964.60 | 1.06% | 26,003 |
| Jun 12, 2026 | 937.00 | 957.30 | 937.00 | 954.50 | 954.50 | 3.47% | 17,960 |