Waaree Renewable Technologies Limited (NSE:WAAREERTL)
India · Delayed Price · Currency is INR 1,010.75
-29.40 (-2.83%)
At close: Sep 26, 2025
NSE:WAAREERTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,030.00 | 1,035.00 | 1,005.00 | 1,011.60 | 1,011.60 | -2.74% | 251,007 |
| Sep 25, 2025 | 1,058.00 | 1,063.10 | 1,036.10 | 1,040.10 | 1,040.10 | -1.64% | 121,044 |
| Sep 24, 2025 | 1,051.00 | 1,063.40 | 1,042.60 | 1,057.40 | 1,057.40 | 0.33% | 227,417 |
| Sep 23, 2025 | 1,059.60 | 1,067.00 | 1,043.00 | 1,053.90 | 1,053.90 | -0.14% | 216,789 |
| Sep 22, 2025 | 1,087.00 | 1,091.30 | 1,050.10 | 1,055.40 | 1,055.40 | -3.32% | 282,638 |
| Sep 19, 2025 | 1,094.40 | 1,099.90 | 1,075.80 | 1,091.60 | 1,091.60 | -0.26% | 351,162 |
| Sep 18, 2025 | 1,129.90 | 1,132.30 | 1,092.00 | 1,094.40 | 1,094.40 | -2.60% | 264,506 |
| Sep 17, 2025 | 1,094.10 | 1,138.50 | 1,094.10 | 1,123.60 | 1,123.60 | 2.80% | 478,712 |
| Sep 16, 2025 | 1,099.00 | 1,102.00 | 1,085.80 | 1,093.00 | 1,093.00 | 0.05% | 182,664 |
| Sep 15, 2025 | 1,102.90 | 1,108.50 | 1,085.00 | 1,092.50 | 1,092.50 | -0.46% | 277,555 |
| Sep 12, 2025 | 1,127.10 | 1,146.80 | 1,075.00 | 1,097.50 | 1,097.50 | -2.29% | 977,821 |
| Sep 11, 2025 | 1,063.00 | 1,158.70 | 1,051.60 | 1,123.20 | 1,123.20 | 6.46% | 2,928,737 |
| Sep 10, 2025 | 1,053.00 | 1,061.50 | 1,043.50 | 1,055.00 | 1,055.00 | 1.53% | 264,435 |
| Sep 9, 2025 | 1,019.00 | 1,062.80 | 1,009.00 | 1,039.10 | 1,039.10 | 2.60% | 482,795 |
| Sep 8, 2025 | 1,010.10 | 1,027.30 | 1,010.10 | 1,012.80 | 1,012.80 | -0.33% | 132,956 |
| Sep 5, 2025 | 1,024.00 | 1,026.90 | 1,005.50 | 1,016.20 | 1,016.20 | 0.02% | 125,841 |
| Sep 4, 2025 | 1,031.60 | 1,040.00 | 1,011.10 | 1,016.00 | 1,016.00 | -1.02% | 127,325 |
| Sep 3, 2025 | 1,027.90 | 1,036.20 | 1,021.10 | 1,026.50 | 1,026.50 | 0.61% | 120,886 |
| Sep 2, 2025 | 1,042.80 | 1,045.00 | 1,016.60 | 1,020.30 | 1,020.30 | -1.76% | 178,641 |
| Sep 1, 2025 | 1,025.10 | 1,044.30 | 1,025.10 | 1,038.60 | 1,038.60 | 1.47% | 182,062 |
| Aug 29, 2025 | 1,033.00 | 1,039.10 | 1,020.00 | 1,023.60 | 1,023.60 | -1.34% | 126,586 |
| Aug 28, 2025 | 1,020.00 | 1,051.00 | 1,018.60 | 1,037.50 | 1,037.50 | 1.26% | 257,940 |
| Aug 26, 2025 | 1,042.40 | 1,044.00 | 1,020.00 | 1,024.60 | 1,024.60 | -1.91% | 188,422 |
| Aug 25, 2025 | 1,080.00 | 1,082.70 | 1,040.10 | 1,044.60 | 1,044.60 | -2.00% | 182,194 |
| Aug 22, 2025 | 1,028.70 | 1,075.00 | 1,026.40 | 1,065.90 | 1,065.90 | 3.83% | 490,070 |
| Aug 21, 2025 | 1,027.90 | 1,053.00 | 1,019.50 | 1,026.60 | 1,026.60 | 0.08% | 191,126 |
| Aug 20, 2025 | 1,034.00 | 1,035.00 | 1,015.80 | 1,025.80 | 1,025.80 | -0.61% | 127,893 |
| Aug 19, 2025 | 1,011.00 | 1,039.00 | 1,007.40 | 1,032.10 | 1,032.10 | 2.10% | 288,676 |
| Aug 18, 2025 | 1,018.00 | 1,024.90 | 1,001.60 | 1,010.90 | 1,010.90 | 1.38% | 150,579 |
| Aug 14, 2025 | 999.00 | 1,011.50 | 992.00 | 997.10 | 997.10 | -0.72% | 153,463 |
| Aug 13, 2025 | 1,008.00 | 1,014.90 | 996.30 | 1,004.30 | 1,004.30 | 0.12% | 190,057 |
| Aug 12, 2025 | 1,012.80 | 1,016.00 | 993.00 | 1,003.10 | 1,003.10 | -0.26% | 153,456 |
| Aug 11, 2025 | 1,003.80 | 1,011.60 | 987.40 | 1,005.70 | 1,005.70 | 0.71% | 202,296 |
| Aug 8, 2025 | 1,033.00 | 1,039.20 | 992.00 | 998.60 | 998.60 | -2.76% | 205,305 |
| Aug 7, 2025 | 1,020.10 | 1,034.10 | 1,006.00 | 1,026.90 | 1,026.90 | -0.69% | 227,841 |
| Aug 6, 2025 | 1,028.00 | 1,046.70 | 1,009.50 | 1,034.00 | 1,034.00 | 0.64% | 354,710 |
| Aug 5, 2025 | 1,037.00 | 1,051.70 | 1,023.00 | 1,027.40 | 1,027.40 | -0.73% | 187,002 |
| Aug 4, 2025 | 1,046.40 | 1,053.50 | 1,031.00 | 1,035.00 | 1,035.00 | -0.89% | 201,387 |
| Aug 1, 2025 | 1,051.20 | 1,061.70 | 1,035.90 | 1,044.30 | 1,044.30 | -0.17% | 231,304 |
| Jul 31, 2025 | 1,031.00 | 1,070.10 | 1,025.70 | 1,046.10 | 1,046.10 | -1.45% | 371,762 |
| Jul 30, 2025 | 1,094.20 | 1,097.00 | 1,054.10 | 1,061.50 | 1,061.50 | -2.17% | 332,451 |
| Jul 29, 2025 | 1,058.00 | 1,097.00 | 1,040.80 | 1,085.00 | 1,085.00 | 4.16% | 554,595 |
| Jul 28, 2025 | 1,059.10 | 1,080.00 | 1,033.30 | 1,041.70 | 1,041.70 | -1.18% | 485,954 |
| Jul 25, 2025 | 1,095.00 | 1,098.00 | 1,050.00 | 1,054.10 | 1,054.10 | -3.55% | 431,240 |
| Jul 24, 2025 | 1,128.50 | 1,128.50 | 1,086.10 | 1,092.90 | 1,092.90 | -2.42% | 479,302 |
| Jul 23, 2025 | 1,111.90 | 1,132.10 | 1,076.70 | 1,120.00 | 1,120.00 | 1.76% | 1,056,293 |
| Jul 22, 2025 | 1,112.70 | 1,146.00 | 1,080.00 | 1,100.60 | 1,100.60 | -0.97% | 1,014,542 |
| Jul 21, 2025 | 1,187.90 | 1,193.60 | 1,103.20 | 1,111.40 | 1,111.40 | -6.30% | 1,493,248 |
| Jul 18, 2025 | 1,202.00 | 1,240.00 | 1,181.10 | 1,186.10 | 1,186.10 | 0.15% | 3,861,434 |
| Jul 17, 2025 | 1,227.00 | 1,272.00 | 1,167.70 | 1,184.30 | 1,184.30 | -1.51% | 7,893,688 |