Indosolar Limited (NSE:WAAREEINDO)
India · Delayed Price · Currency is INR 394.95
-2.05 (-0.52%)
May 22, 2026, 3:29 PM IST
NSE:WAAREEINDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 397.00 | 400.00 | 392.00 | 393.40 | 393.40 | -0.91% | 15,155 |
| May 21, 2026 | 399.95 | 407.95 | 390.00 | 397.00 | 397.00 | 0.86% | 19,776 |
| May 20, 2026 | 379.95 | 397.00 | 378.00 | 393.60 | 393.60 | 4.06% | 29,665 |
| May 19, 2026 | 384.00 | 394.00 | 372.10 | 378.25 | 378.25 | -0.90% | 57,598 |
| May 18, 2026 | 402.35 | 408.85 | 381.05 | 381.70 | 381.70 | -4.84% | 50,987 |
| May 15, 2026 | 393.85 | 410.00 | 384.50 | 401.10 | 401.10 | 2.47% | 60,736 |
| May 14, 2026 | 383.30 | 402.75 | 383.30 | 391.45 | 391.45 | 0.53% | 34,261 |
| May 13, 2026 | 402.00 | 403.00 | 386.10 | 389.40 | 389.40 | -3.47% | 45,779 |
| May 12, 2026 | 416.25 | 423.00 | 403.40 | 403.40 | 403.40 | -4.99% | 50,375 |
| May 11, 2026 | 423.00 | 432.00 | 416.50 | 424.60 | 424.60 | -0.06% | 21,567 |
| May 8, 2026 | 429.90 | 434.80 | 421.20 | 424.85 | 424.85 | -0.55% | 30,739 |
| May 7, 2026 | 428.00 | 430.00 | 413.00 | 427.20 | 427.20 | 0.90% | 42,449 |
| May 6, 2026 | 421.20 | 430.00 | 414.90 | 423.40 | 423.40 | 0.79% | 34,631 |
| May 5, 2026 | 406.00 | 428.10 | 406.00 | 420.10 | 420.10 | 0.27% | 37,575 |
| May 4, 2026 | 429.35 | 429.35 | 414.50 | 418.95 | 418.95 | -3.18% | 57,393 |
| Apr 30, 2026 | 433.95 | 434.35 | 420.55 | 432.70 | 432.70 | -1.20% | 38,363 |
| Apr 29, 2026 | 439.00 | 445.85 | 428.05 | 437.95 | 437.95 | -2.65% | 84,036 |
| Apr 28, 2026 | 464.00 | 464.00 | 440.50 | 449.85 | 449.85 | -2.94% | 107,217 |
| Apr 27, 2026 | 447.50 | 469.35 | 441.10 | 463.50 | 463.50 | 2.05% | 96,263 |
| Apr 24, 2026 | 440.65 | 465.70 | 440.65 | 454.20 | 454.20 | -2.07% | 409,957 |
| Apr 23, 2026 | 463.80 | 463.80 | 463.80 | 463.80 | 463.80 | -5.00% | 21,005 |
| Apr 22, 2026 | 488.20 | 488.20 | 488.20 | 488.20 | 488.20 | -4.99% | 16,209 |
| Apr 21, 2026 | 522.00 | 527.70 | 513.85 | 513.85 | 513.85 | -4.99% | 290,367 |
| Apr 20, 2026 | 534.00 | 540.85 | 528.00 | 540.85 | 540.85 | 5.00% | 330,070 |
| Apr 17, 2026 | 506.05 | 515.10 | 491.00 | 515.10 | 515.10 | 4.99% | 357,101 |
| Apr 16, 2026 | 490.60 | 490.60 | 472.65 | 490.60 | 490.60 | 5.00% | 201,137 |
| Apr 15, 2026 | 457.95 | 467.25 | 451.30 | 467.25 | 467.25 | 5.00% | 212,314 |
| Apr 13, 2026 | 402.70 | 445.00 | 402.70 | 445.00 | 445.00 | 4.99% | 168,342 |
| Apr 10, 2026 | 416.95 | 432.25 | 411.75 | 423.85 | 423.85 | 2.95% | 126,498 |
| Apr 9, 2026 | 416.60 | 416.60 | 401.60 | 411.70 | 411.70 | -1.26% | 87,341 |
| Apr 8, 2026 | 434.55 | 434.55 | 416.00 | 416.95 | 416.95 | 0.74% | 224,033 |
| Apr 7, 2026 | 409.95 | 421.95 | 406.10 | 413.90 | 413.90 | 2.99% | 143,369 |
| Apr 6, 2026 | 385.00 | 401.90 | 385.00 | 401.90 | 401.90 | 4.99% | 62,504 |
| Apr 2, 2026 | 370.00 | 394.00 | 368.60 | 382.80 | 382.80 | -0.40% | 48,326 |
| Apr 1, 2026 | 384.00 | 384.65 | 371.65 | 384.35 | 384.35 | 4.91% | 65,161 |
| Mar 30, 2026 | 366.30 | 387.00 | 366.30 | 366.35 | 366.35 | -4.98% | 152,961 |
| Mar 27, 2026 | 389.00 | 396.75 | 385.55 | 385.55 | 385.55 | -4.99% | 43,316 |
| Mar 25, 2026 | 433.90 | 442.70 | 400.60 | 405.80 | 405.80 | -3.76% | 201,436 |
| Mar 24, 2026 | 413.00 | 421.65 | 390.00 | 421.65 | 421.65 | 4.99% | 132,410 |
| Mar 23, 2026 | 395.00 | 404.40 | 375.00 | 401.60 | 401.60 | 4.27% | 359,680 |
| Mar 20, 2026 | 385.15 | 385.15 | 381.30 | 385.15 | 385.15 | 4.99% | 33,054 |
| Mar 19, 2026 | 352.95 | 366.85 | 348.10 | 366.85 | 366.85 | 4.99% | 52,972 |
| Mar 18, 2026 | 337.35 | 349.40 | 334.50 | 349.40 | 349.40 | 4.99% | 70,844 |
| Mar 17, 2026 | 329.70 | 340.00 | 327.50 | 332.80 | 332.80 | 1.96% | 91,837 |
| Mar 16, 2026 | 310.05 | 329.40 | 310.05 | 326.40 | 326.40 | 3.03% | 81,647 |
| Mar 13, 2026 | 325.00 | 328.00 | 314.00 | 316.80 | 316.80 | -3.49% | 70,450 |
| Mar 12, 2026 | 332.65 | 335.50 | 321.20 | 328.25 | 328.25 | -2.84% | 84,622 |
| Mar 11, 2026 | 328.10 | 337.85 | 325.05 | 337.85 | 337.85 | 4.99% | 77,913 |
| Mar 10, 2026 | 315.40 | 331.00 | 315.40 | 321.80 | 321.80 | 2.03% | 80,941 |
| Mar 9, 2026 | 311.00 | 317.90 | 302.40 | 315.40 | 315.40 | -0.91% | 88,090 |