Waa Solar Limited (BOM:541445)
India · Delayed Price · Currency is INR 40.17
-1.82 (-4.33%)
At close: Oct 22, 2026
Waa Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 39.68 | 40.50 | 39.42 | 40.17 | 40.17 | -4.33% | 8,800 |
| Oct 21, 2026 | 42.50 | 42.50 | 39.01 | 41.99 | 41.99 | -0.14% | 11,200 |
| Oct 19, 2026 | 43.00 | 43.00 | 41.18 | 42.05 | 42.05 | -1.29% | 4,000 |
| Oct 16, 2026 | 42.50 | 42.60 | 42.00 | 42.60 | 42.60 | -0.02% | 3,200 |
| Oct 15, 2026 | 42.80 | 43.19 | 42.00 | 42.61 | 42.61 | -0.21% | 7,200 |
| Oct 14, 2026 | 44.40 | 44.40 | 42.51 | 42.70 | 42.70 | -1.43% | 7,200 |
| Oct 13, 2026 | 42.01 | 43.43 | 42.01 | 43.32 | 43.32 | -0.32% | 4,000 |
| Oct 12, 2026 | 42.37 | 43.61 | 42.37 | 43.46 | 43.46 | -2.45% | 5,600 |
| Oct 9, 2026 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - | 800 |
| Oct 8, 2026 | 42.35 | 45.22 | 42.35 | 44.55 | 44.55 | 1.25% | 7,200 |
| Oct 7, 2026 | 43.70 | 44.30 | 43.70 | 44.00 | 44.00 | -2.22% | 5,600 |
| Oct 6, 2026 | 45.99 | 45.99 | 45.00 | 45.00 | 45.00 | 4.94% | 2,400 |
| Oct 5, 2026 | 42.85 | 43.21 | 42.85 | 42.88 | 42.88 | -1.88% | 12,000 |
| Oct 1, 2026 | 44.35 | 44.35 | 43.66 | 43.70 | 43.70 | -1.42% | 16,800 |
| Sep 30, 2026 | 46.00 | 46.00 | 44.21 | 44.33 | 44.33 | -3.63% | 5,600 |
| Sep 29, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 800 |
| Sep 28, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 1,600 |
| Sep 25, 2026 | 48.35 | 48.35 | 46.00 | 46.00 | 46.00 | 2.11% | 2,400 |
| Sep 24, 2026 | 47.50 | 47.87 | 45.01 | 45.05 | 45.05 | -6.15% | 5,600 |
| Sep 23, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.41% | 1,600 |
| Sep 22, 2026 | 49.00 | 49.00 | 48.00 | 48.20 | 48.20 | -5.36% | 8,000 |
| Sep 21, 2026 | 47.50 | 51.49 | 47.50 | 50.93 | 50.93 | 2.29% | 16,000 |
| Sep 18, 2026 | 47.80 | 49.79 | 47.40 | 49.79 | 49.79 | 4.16% | 5,600 |
| Sep 17, 2026 | 49.85 | 49.85 | 47.68 | 47.80 | 47.80 | -4.07% | 3,200 |
| Sep 16, 2026 | 44.86 | 51.88 | 44.86 | 49.83 | 49.83 | 5.75% | 15,200 |
| Sep 15, 2026 | 49.00 | 51.51 | 47.12 | 47.12 | 47.12 | -4.73% | 5,600 |
| Sep 11, 2026 | 48.00 | 49.90 | 47.13 | 49.46 | 49.46 | -4.68% | 16,000 |
| Sep 10, 2026 | 53.00 | 53.90 | 51.49 | 51.89 | 51.89 | 0.84% | 23,200 |
| Sep 9, 2026 | 46.55 | 55.65 | 46.55 | 51.46 | 51.46 | 10.55% | 73,600 |
| Sep 8, 2026 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | -0.96% | 800 |
| Sep 7, 2026 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | 2.17% | 3,200 |
| Sep 4, 2026 | 45.45 | 46.99 | 45.45 | 46.00 | 46.00 | 6.36% | 6,400 |
| Sep 2, 2026 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | -5.30% | 800 |
| Sep 1, 2026 | 43.75 | 45.67 | 43.75 | 45.67 | 45.67 | 2.95% | 10,400 |
| Aug 31, 2026 | 43.50 | 45.00 | 43.50 | 44.36 | 44.36 | -3.59% | 6,400 |
| Aug 28, 2026 | 45.71 | 46.98 | 45.71 | 46.01 | 46.01 | 0.66% | 2,400 |
| Aug 27, 2026 | 48.86 | 48.86 | 45.71 | 45.71 | 45.71 | -2.74% | 12,000 |
| Aug 26, 2026 | 49.00 | 49.00 | 47.00 | 47.00 | 47.00 | 0.41% | 6,400 |
| Aug 25, 2026 | 44.80 | 47.50 | 44.80 | 46.81 | 46.81 | 6.39% | 22,400 |
| Aug 24, 2026 | 43.99 | 44.90 | 43.99 | 44.00 | 44.00 | 1.83% | 5,600 |
| Aug 21, 2026 | 42.49 | 43.21 | 42.49 | 43.21 | 43.21 | 1.67% | 4,800 |
| Aug 20, 2026 | 42.90 | 43.00 | 42.40 | 42.50 | 42.50 | -1.25% | 4,800 |
| Aug 19, 2026 | 44.00 | 44.80 | 43.04 | 43.04 | 43.04 | -2.18% | 8,000 |
| Aug 18, 2026 | 43.03 | 44.49 | 43.03 | 44.00 | 44.00 | 0.46% | 3,200 |
| Aug 17, 2026 | 45.20 | 45.20 | 43.21 | 43.80 | 43.80 | -3.10% | 5,600 |
| Aug 14, 2026 | 42.80 | 45.40 | 42.80 | 45.20 | 45.20 | 0.47% | 5,600 |
| Aug 13, 2026 | 44.00 | 45.15 | 42.00 | 44.99 | 44.99 | -0.68% | 8,000 |
| Aug 12, 2026 | 44.60 | 45.30 | 44.00 | 45.30 | 45.30 | 1.57% | 2,400 |
| Aug 11, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | 1,600 |
| Aug 10, 2026 | 44.25 | 44.60 | 43.78 | 44.60 | 44.60 | 1.87% | 4,000 |