Waaree Renewable Technologies Limited (NSE:WAAREERTL)
India · Delayed Price · Currency is INR 881.10
-12.55 (-1.40%)
Feb 19, 2026, 3:30 PM IST
NSE:WAAREERTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 892.10 | 897.55 | 880.00 | 883.00 | - | -1.19% | 93,917 |
| Feb 18, 2026 | 888.10 | 910.00 | 887.00 | 893.65 | 893.65 | 0.62% | 257,069 |
| Feb 17, 2026 | 883.80 | 896.95 | 881.60 | 888.15 | 888.15 | 0.23% | 123,225 |
| Feb 16, 2026 | 888.95 | 888.95 | 880.20 | 886.10 | 886.10 | -0.30% | 134,206 |
| Feb 13, 2026 | 900.00 | 900.00 | 883.80 | 888.75 | 888.75 | -2.05% | 188,339 |
| Feb 12, 2026 | 915.60 | 916.00 | 903.15 | 907.35 | 907.35 | -0.90% | 112,392 |
| Feb 11, 2026 | 934.30 | 935.00 | 913.00 | 915.60 | 915.60 | -1.42% | 159,124 |
| Feb 10, 2026 | 918.00 | 935.00 | 918.00 | 928.75 | 928.75 | 1.37% | 250,596 |
| Feb 9, 2026 | 900.80 | 919.00 | 900.75 | 916.20 | 916.20 | 1.71% | 184,464 |
| Feb 6, 2026 | 900.00 | 904.00 | 885.10 | 900.80 | 900.80 | 0.27% | 178,623 |
| Feb 5, 2026 | 926.95 | 928.70 | 895.00 | 898.40 | 898.40 | -2.79% | 192,396 |
| Feb 4, 2026 | 925.00 | 929.00 | 912.65 | 924.20 | 924.20 | 0.31% | 207,179 |
| Feb 3, 2026 | 961.20 | 969.00 | 913.20 | 921.35 | 921.35 | 2.36% | 617,298 |
| Feb 2, 2026 | 894.95 | 905.00 | 873.00 | 900.10 | 900.10 | 0.87% | 244,292 |
| Feb 1, 2026 | 914.90 | 922.75 | 884.00 | 892.30 | 892.30 | -1.45% | 230,499 |
| Jan 30, 2026 | 895.00 | 915.00 | 883.35 | 905.40 | 905.40 | 0.96% | 298,364 |
| Jan 29, 2026 | 919.85 | 919.85 | 892.90 | 896.75 | 896.75 | -2.75% | 280,589 |
| Jan 28, 2026 | 889.00 | 928.50 | 889.00 | 922.15 | 922.15 | 3.69% | 429,242 |
| Jan 27, 2026 | 889.10 | 897.55 | 870.30 | 889.30 | 889.30 | 1.78% | 515,465 |
| Jan 23, 2026 | 900.00 | 900.00 | 867.80 | 873.75 | 873.75 | -3.10% | 467,288 |
| Jan 22, 2026 | 889.40 | 936.80 | 885.60 | 901.70 | 901.70 | 3.86% | 1,171,753 |
| Jan 21, 2026 | 878.45 | 889.30 | 860.10 | 868.15 | 868.15 | -2.05% | 549,130 |
| Jan 20, 2026 | 913.00 | 918.50 | 878.00 | 886.30 | 886.30 | -2.50% | 605,883 |
| Jan 19, 2026 | 934.85 | 940.90 | 905.00 | 909.00 | 909.00 | -3.42% | 559,729 |
| Jan 16, 2026 | 980.00 | 1,028.00 | 922.35 | 941.15 | 941.15 | -3.24% | 2,984,540 |
| Jan 14, 2026 | 1,015.00 | 1,023.95 | 963.30 | 972.70 | 972.70 | -3.34% | 1,785,212 |
| Jan 13, 2026 | 977.95 | 1,015.00 | 957.35 | 1,006.35 | 1,006.35 | 6.46% | 2,030,572 |
| Jan 12, 2026 | 892.70 | 958.00 | 889.95 | 945.30 | 945.30 | 5.89% | 1,034,865 |
| Jan 9, 2026 | 927.00 | 927.00 | 889.20 | 892.70 | 892.70 | -3.83% | 399,504 |
| Jan 8, 2026 | 943.05 | 945.20 | 922.05 | 928.30 | 928.30 | -1.78% | 210,973 |
| Jan 7, 2026 | 935.00 | 949.00 | 929.40 | 945.15 | 945.15 | 0.51% | 187,280 |
| Jan 6, 2026 | 955.30 | 961.60 | 932.20 | 940.35 | 940.35 | -1.41% | 208,494 |
| Jan 5, 2026 | 976.65 | 979.00 | 945.00 | 953.80 | 953.80 | -2.34% | 294,436 |
| Jan 2, 2026 | 969.95 | 979.00 | 960.60 | 976.65 | 976.65 | 0.90% | 197,689 |
| Jan 1, 2026 | 970.00 | 972.70 | 964.60 | 967.95 | 967.95 | 0.04% | 108,917 |
| Dec 31, 2025 | 950.00 | 979.00 | 949.00 | 967.60 | 967.60 | 2.00% | 245,455 |
| Dec 30, 2025 | 944.30 | 958.80 | 937.20 | 948.60 | 948.60 | 0.47% | 224,451 |
| Dec 29, 2025 | 966.40 | 969.00 | 942.00 | 944.20 | 944.20 | -2.30% | 167,051 |
| Dec 26, 2025 | 965.00 | 979.80 | 958.50 | 966.40 | 966.40 | -0.04% | 148,730 |
| Dec 24, 2025 | 970.00 | 983.00 | 964.90 | 966.80 | 966.80 | -0.27% | 180,593 |
| Dec 23, 2025 | 985.10 | 987.00 | 957.80 | 969.40 | 969.40 | - | 244,224 |
| Dec 22, 2025 | 953.90 | 995.10 | 953.90 | 969.40 | 969.40 | 2.19% | 391,540 |
| Dec 19, 2025 | 932.00 | 955.00 | 928.20 | 948.60 | 948.60 | 1.78% | 232,030 |
| Dec 18, 2025 | 932.00 | 945.70 | 916.30 | 932.00 | 932.00 | -0.25% | 229,145 |
| Dec 17, 2025 | 947.20 | 949.90 | 924.50 | 934.30 | 934.30 | -1.21% | 323,588 |
| Dec 16, 2025 | 967.00 | 967.10 | 941.40 | 945.70 | 945.70 | -2.29% | 223,875 |
| Dec 15, 2025 | 950.90 | 986.80 | 939.40 | 967.90 | 967.90 | 2.00% | 619,090 |
| Dec 12, 2025 | 944.80 | 953.80 | 937.80 | 948.90 | 948.90 | 0.43% | 257,400 |
| Dec 11, 2025 | 925.60 | 948.50 | 922.10 | 944.80 | 944.80 | 2.14% | 321,661 |
| Dec 10, 2025 | 954.70 | 963.20 | 920.00 | 925.00 | 925.00 | -2.49% | 386,601 |