Indosolar Limited (NSE:WAAREEINDO)
India · Delayed Price · Currency is INR 272.00
-2.85 (-1.04%)
Sep 4, 2026, 3:29 PM IST
NSE:WAAREEINDO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 277.95 | 277.95 | 268.05 | 272.00 | - | -1.04% | 56,591 |
| Sep 3, 2026 | 265.75 | 278.15 | 265.75 | 274.85 | 274.85 | 3.74% | 177,423 |
| Sep 2, 2026 | 267.95 | 273.70 | 261.20 | 264.95 | 264.95 | -1.17% | 51,929 |
| Sep 1, 2026 | 268.80 | 275.60 | 263.00 | 268.10 | 268.10 | -0.22% | 78,190 |
| Aug 31, 2026 | 271.50 | 277.75 | 266.05 | 268.70 | 268.70 | -2.73% | 83,046 |
| Aug 28, 2026 | 273.45 | 282.95 | 269.20 | 276.25 | 276.25 | 1.23% | 107,996 |
| Aug 27, 2026 | 275.15 | 277.00 | 271.00 | 272.90 | 272.90 | -0.82% | 55,525 |
| Aug 26, 2026 | 277.00 | 282.50 | 273.00 | 275.15 | 275.15 | 0.18% | 70,061 |
| Aug 25, 2026 | 276.60 | 284.30 | 273.80 | 274.65 | 274.65 | -1.49% | 64,603 |
| Aug 24, 2026 | 289.60 | 289.60 | 275.00 | 278.80 | 278.80 | -1.80% | 96,588 |
| Aug 21, 2026 | 290.30 | 293.90 | 282.50 | 283.90 | 283.90 | -2.26% | 123,321 |
| Aug 20, 2026 | 293.00 | 295.95 | 285.30 | 290.45 | 290.45 | -0.92% | 79,172 |
| Aug 19, 2026 | 295.00 | 297.50 | 291.60 | 293.15 | 293.15 | -1.48% | 34,526 |
| Aug 18, 2026 | 300.65 | 302.40 | 296.00 | 297.55 | 297.55 | -0.93% | 30,065 |
| Aug 17, 2026 | 306.00 | 306.00 | 291.50 | 300.35 | 300.35 | 1.04% | 52,108 |
| Aug 14, 2026 | 297.95 | 300.95 | 292.50 | 297.25 | 297.25 | -0.42% | 82,694 |
| Aug 13, 2026 | 299.00 | 305.30 | 297.10 | 298.50 | 298.50 | -0.20% | 49,942 |
| Aug 12, 2026 | 307.35 | 309.90 | 297.10 | 299.10 | 299.10 | -2.49% | 78,992 |
| Aug 11, 2026 | 311.25 | 318.00 | 304.85 | 306.75 | 306.75 | -1.45% | 97,441 |
| Aug 10, 2026 | 312.00 | 318.80 | 311.25 | 311.25 | 311.25 | -4.99% | 140,413 |
| Aug 7, 2026 | 333.95 | 334.20 | 327.60 | 327.60 | 327.60 | -4.99% | 55,604 |
| Aug 6, 2026 | 329.00 | 345.45 | 329.00 | 344.80 | 344.80 | 4.80% | 259,128 |
| Aug 5, 2026 | 315.05 | 329.00 | 308.00 | 329.00 | 329.00 | 4.99% | 162,364 |
| Aug 4, 2026 | 329.05 | 329.05 | 312.00 | 313.35 | 313.35 | -2.69% | 89,050 |
| Aug 3, 2026 | 310.00 | 322.00 | 305.60 | 322.00 | 322.00 | 4.99% | 97,025 |
| Jul 31, 2026 | 295.00 | 309.95 | 282.80 | 306.70 | 306.70 | 3.81% | 275,972 |
| Jul 30, 2026 | 306.00 | 311.85 | 295.45 | 295.45 | 295.45 | -4.98% | 131,713 |
| Jul 29, 2026 | 315.05 | 324.50 | 307.00 | 310.95 | 310.95 | -2.49% | 119,077 |
| Jul 28, 2026 | 319.05 | 329.65 | 318.30 | 318.90 | 318.90 | -4.82% | 319,832 |
| Jul 27, 2026 | 335.05 | 344.95 | 335.05 | 335.05 | 335.05 | -4.99% | 265,859 |
| Jul 24, 2026 | 352.65 | 352.65 | 352.65 | 352.65 | 352.65 | -5.00% | 23,322 |
| Jul 23, 2026 | 375.00 | 379.85 | 365.60 | 371.20 | 371.20 | -1.20% | 41,869 |
| Jul 22, 2026 | 384.95 | 384.95 | 373.00 | 375.70 | 375.70 | -0.66% | 39,260 |
| Jul 21, 2026 | 381.50 | 387.75 | 376.00 | 378.20 | 378.20 | -0.87% | 31,091 |
| Jul 20, 2026 | 388.50 | 388.50 | 377.65 | 381.50 | 381.50 | 0.01% | 30,402 |
| Jul 17, 2026 | 391.85 | 391.85 | 380.00 | 381.45 | 381.45 | -1.68% | 26,600 |
| Jul 16, 2026 | 393.95 | 393.95 | 387.00 | 387.95 | 387.95 | 0.25% | 8,544 |
| Jul 15, 2026 | 388.50 | 394.50 | 385.55 | 387.00 | 387.00 | -0.32% | 14,710 |
| Jul 14, 2026 | 398.90 | 399.90 | 385.25 | 388.25 | 388.25 | -2.67% | 24,835 |
| Jul 13, 2026 | 396.00 | 406.00 | 390.00 | 398.90 | 398.90 | 2.41% | 53,471 |
| Jul 10, 2026 | 397.90 | 397.90 | 386.60 | 389.50 | 389.50 | 0.95% | 27,212 |
| Jul 9, 2026 | 376.05 | 394.85 | 376.05 | 385.85 | 385.85 | 2.61% | 68,694 |
| Jul 8, 2026 | 384.60 | 387.85 | 374.00 | 376.05 | 376.05 | -2.22% | 24,615 |
| Jul 7, 2026 | 387.35 | 390.90 | 383.00 | 384.60 | 384.60 | -0.71% | 17,119 |
| Jul 6, 2026 | 396.70 | 399.85 | 385.10 | 387.35 | 387.35 | -1.55% | 36,303 |
| Jul 3, 2026 | 391.00 | 396.00 | 390.10 | 393.45 | 393.45 | 1.42% | 41,918 |
| Jul 2, 2026 | 389.00 | 397.95 | 387.00 | 387.95 | 387.95 | -0.83% | 36,248 |
| Jul 1, 2026 | 390.00 | 397.90 | 390.00 | 391.20 | 391.20 | 0.32% | 29,006 |
| Jun 30, 2026 | 390.40 | 401.95 | 385.10 | 389.95 | 389.95 | -0.91% | 55,259 |
| Jun 29, 2026 | 411.00 | 414.60 | 391.00 | 393.55 | 393.55 | -2.76% | 53,624 |