Waaree Renewable Technologies Limited (NSE:WAAREERTL)
India · Delayed Price · Currency is INR 845.25
-7.35 (-0.86%)
Sep 8, 2026, 3:29 PM IST
NSE:WAAREERTL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 851.40 | 857.80 | 848.80 | 852.60 | 852.60 | -0.74% | 78,010 |
| Sep 4, 2026 | 847.90 | 863.60 | 847.90 | 858.95 | 858.95 | 1.30% | 81,592 |
| Sep 3, 2026 | 854.00 | 857.60 | 844.50 | 847.90 | 847.90 | -0.63% | 124,210 |
| Sep 2, 2026 | 863.05 | 871.90 | 847.55 | 853.25 | 853.25 | -1.22% | 108,714 |
| Sep 1, 2026 | 871.80 | 871.80 | 861.00 | 863.80 | 863.80 | -1.00% | 65,192 |
| Aug 31, 2026 | 877.30 | 877.30 | 866.75 | 872.50 | 872.50 | -0.71% | 86,342 |
| Aug 28, 2026 | 874.80 | 884.70 | 870.05 | 878.70 | 878.70 | 0.43% | 171,468 |
| Aug 27, 2026 | 889.95 | 894.70 | 870.65 | 874.95 | 874.95 | -1.22% | 102,752 |
| Aug 26, 2026 | 873.70 | 889.80 | 873.00 | 885.75 | 885.75 | 1.66% | 101,399 |
| Aug 25, 2026 | 876.70 | 877.00 | 864.00 | 871.25 | 871.25 | -0.13% | 92,599 |
| Aug 24, 2026 | 880.00 | 882.80 | 868.50 | 872.35 | 872.35 | -0.34% | 88,594 |
| Aug 21, 2026 | 879.30 | 886.45 | 871.40 | 875.30 | 875.30 | -0.58% | 105,274 |
| Aug 20, 2026 | 882.40 | 887.95 | 880.00 | 880.40 | 880.40 | -0.07% | 67,355 |
| Aug 19, 2026 | 890.00 | 890.00 | 880.00 | 881.05 | 881.05 | -1.02% | 65,525 |
| Aug 18, 2026 | 897.00 | 899.35 | 888.00 | 890.10 | 890.10 | -0.76% | 66,394 |
| Aug 17, 2026 | 893.00 | 901.15 | 884.00 | 896.95 | 896.95 | 0.61% | 105,161 |
| Aug 14, 2026 | 888.00 | 895.95 | 887.25 | 891.55 | 891.55 | -0.02% | 83,960 |
| Aug 13, 2026 | 896.60 | 901.20 | 889.50 | 891.70 | 891.70 | -0.32% | 102,574 |
| Aug 12, 2026 | 903.00 | 904.50 | 894.00 | 894.55 | 894.55 | -1.12% | 88,268 |
| Aug 11, 2026 | 911.25 | 913.20 | 900.00 | 904.65 | 904.65 | -0.72% | 96,797 |
| Aug 10, 2026 | 908.65 | 919.70 | 901.35 | 911.25 | 911.25 | 0.29% | 136,286 |
| Aug 7, 2026 | 905.00 | 914.75 | 904.00 | 908.65 | 908.65 | 0.39% | 74,919 |
| Aug 6, 2026 | 906.05 | 916.00 | 904.00 | 905.15 | 905.15 | -0.10% | 88,955 |
| Aug 5, 2026 | 913.00 | 919.50 | 905.00 | 906.05 | 906.05 | -0.72% | 121,666 |
| Aug 4, 2026 | 919.65 | 924.00 | 911.25 | 912.60 | 912.60 | -0.77% | 99,370 |
| Aug 3, 2026 | 913.20 | 925.00 | 913.20 | 919.65 | 919.65 | 0.71% | 105,874 |
| Jul 31, 2026 | 917.80 | 921.50 | 910.00 | 913.20 | 913.20 | - | 159,640 |
| Jul 30, 2026 | 913.50 | 914.90 | 895.10 | 913.20 | 913.20 | -0.03% | 214,679 |
| Jul 29, 2026 | 920.20 | 927.50 | 910.80 | 913.50 | 913.50 | -1.08% | 215,091 |
| Jul 28, 2026 | 932.20 | 940.00 | 919.90 | 923.50 | 923.50 | -0.84% | 162,521 |
| Jul 27, 2026 | 949.10 | 955.00 | 927.60 | 931.30 | 931.30 | -0.08% | 269,690 |
| Jul 24, 2026 | 945.00 | 950.30 | 920.60 | 932.00 | 932.00 | -1.21% | 276,473 |
| Jul 23, 2026 | 995.00 | 997.80 | 934.30 | 943.40 | 943.40 | -7.44% | 962,286 |
| Jul 22, 2026 | 1,017.00 | 1,030.00 | 1,001.80 | 1,019.20 | 1,019.20 | 0.62% | 362,181 |
| Jul 21, 2026 | 1,028.00 | 1,028.00 | 1,007.20 | 1,012.90 | 1,012.90 | -0.74% | 195,254 |
| Jul 20, 2026 | 1,008.00 | 1,022.80 | 998.10 | 1,020.40 | 1,020.40 | 2.12% | 247,158 |
| Jul 17, 2026 | 1,003.20 | 1,024.70 | 994.90 | 999.20 | 999.20 | -0.40% | 177,190 |
| Jul 16, 2026 | 995.90 | 1,020.10 | 987.60 | 1,003.20 | 1,003.20 | 0.94% | 122,454 |
| Jul 15, 2026 | 993.50 | 1,007.00 | 990.30 | 993.90 | 993.90 | -0.10% | 108,751 |
| Jul 14, 2026 | 1,000.00 | 1,002.00 | 987.90 | 994.90 | 994.90 | -1.22% | 126,937 |
| Jul 13, 2026 | 1,009.90 | 1,011.90 | 1,001.50 | 1,007.20 | 1,007.20 | -0.90% | 125,951 |
| Jul 10, 2026 | 992.00 | 1,020.00 | 992.00 | 1,016.30 | 1,016.30 | 2.70% | 205,784 |
| Jul 9, 2026 | 979.00 | 1,003.60 | 978.00 | 989.60 | 989.60 | 1.20% | 159,926 |
| Jul 8, 2026 | 1,005.10 | 1,016.70 | 970.30 | 977.90 | 977.90 | -3.28% | 231,494 |
| Jul 7, 2026 | 1,015.00 | 1,021.00 | 993.80 | 1,011.10 | 1,011.10 | 0.71% | 179,195 |
| Jul 6, 2026 | 1,020.00 | 1,020.00 | 1,001.00 | 1,004.00 | 1,004.00 | -1.60% | 156,540 |
| Jul 3, 2026 | 1,036.00 | 1,038.10 | 1,010.40 | 1,020.30 | 1,020.30 | -0.92% | 182,997 |
| Jul 2, 2026 | 1,050.00 | 1,050.00 | 1,026.00 | 1,029.80 | 1,029.80 | -0.99% | 216,616 |
| Jul 1, 2026 | 1,018.00 | 1,062.00 | 1,015.50 | 1,040.10 | 1,040.10 | 2.15% | 583,101 |
| Jun 30, 2026 | 1,015.00 | 1,028.50 | 1,002.50 | 1,018.25 | 1,018.25 | 0.49% | 222,629 |