Waaree Renewable Technologies Limited (BOM:534618)
India · Delayed Price · Currency is INR 1,029.00
-22.65 (-2.15%)
At close: May 8, 2026
BOM:534618 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1,063.30 | 1,070.80 | 1,037.90 | 1,051.65 | 1,051.65 | 0.81% | 45,929 |
| May 6, 2026 | 1,035.00 | 1,054.30 | 1,016.10 | 1,043.25 | 1,043.25 | 2.68% | 36,428 |
| May 5, 2026 | 1,011.20 | 1,035.00 | 1,011.20 | 1,016.00 | 1,016.00 | -0.77% | 27,403 |
| May 4, 2026 | 1,033.70 | 1,037.75 | 1,011.15 | 1,023.90 | 1,023.90 | 0.49% | 38,567 |
| Apr 30, 2026 | 1,030.00 | 1,038.70 | 1,010.00 | 1,018.90 | 1,018.90 | -2.16% | 36,218 |
| Apr 29, 2026 | 1,075.00 | 1,075.00 | 1,037.00 | 1,041.35 | 1,041.35 | -1.81% | 38,132 |
| Apr 28, 2026 | 1,056.60 | 1,075.00 | 1,046.70 | 1,060.50 | 1,060.50 | 0.54% | 27,022 |
| Apr 27, 2026 | 1,036.35 | 1,063.20 | 1,036.35 | 1,054.85 | 1,054.85 | 2.46% | 73,600 |
| Apr 24, 2026 | 1,067.80 | 1,073.05 | 1,023.85 | 1,029.50 | 1,029.50 | -3.56% | 84,940 |
| Apr 23, 2026 | 1,093.75 | 1,098.05 | 1,063.00 | 1,067.50 | 1,067.50 | -2.36% | 36,947 |
| Apr 22, 2026 | 1,061.00 | 1,121.00 | 1,060.90 | 1,093.30 | 1,093.30 | 3.05% | 145,494 |
| Apr 21, 2026 | 1,076.65 | 1,096.80 | 1,056.90 | 1,060.90 | 1,060.90 | -2.38% | 112,199 |
| Apr 20, 2026 | 1,137.70 | 1,148.00 | 1,070.50 | 1,086.75 | 1,086.75 | -2.70% | 265,018 |
| 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 |