Waaree Renewable Technologies Limited (NSE:WAAREERTL)
India · Delayed Price · Currency is INR 1,059.35
+3.90 (0.37%)
Apr 28, 2026, 3:30 PM IST
NSE:WAAREERTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1,043.00 | 1,062.00 | 1,040.00 | 1,055.45 | 1,055.45 | 2.66% | 326,084 |
| Apr 24, 2026 | 1,069.05 | 1,073.55 | 1,020.00 | 1,028.15 | 1,028.15 | -3.56% | 558,103 |
| Apr 23, 2026 | 1,092.00 | 1,097.65 | 1,060.00 | 1,066.05 | 1,066.05 | -2.50% | 416,469 |
| Apr 22, 2026 | 1,061.50 | 1,122.00 | 1,061.40 | 1,093.35 | 1,093.35 | 3.01% | 1,574,290 |
| Apr 21, 2026 | 1,085.70 | 1,096.00 | 1,055.70 | 1,061.40 | 1,061.40 | -2.24% | 848,230 |
| Apr 20, 2026 | 1,130.05 | 1,149.00 | 1,071.00 | 1,085.70 | 1,085.70 | -2.72% | 2,382,235 |
| Apr 17, 2026 | 1,080.15 | 1,202.00 | 1,080.15 | 1,116.10 | 1,116.10 | 5.26% | 17,146,800 |
| Apr 16, 2026 | 1,051.00 | 1,086.30 | 1,043.35 | 1,060.30 | 1,060.30 | 2.01% | 1,288,306 |
| Apr 15, 2026 | 998.05 | 1,045.15 | 991.10 | 1,039.45 | 1,039.45 | 6.98% | 1,232,443 |
| Apr 13, 2026 | 900.50 | 988.70 | 886.80 | 971.60 | 971.60 | 5.75% | 1,514,790 |
| Apr 10, 2026 | 904.30 | 926.95 | 900.55 | 918.80 | 918.80 | 3.11% | 354,560 |
| Apr 9, 2026 | 895.00 | 902.95 | 873.65 | 891.10 | 891.10 | -0.22% | 268,703 |
| Apr 8, 2026 | 900.00 | 901.00 | 880.00 | 893.10 | 893.10 | 4.25% | 289,595 |
| Apr 7, 2026 | 859.00 | 864.95 | 850.55 | 856.70 | 856.70 | -0.70% | 158,490 |
| Apr 6, 2026 | 854.05 | 865.50 | 835.10 | 862.70 | 862.70 | 0.98% | 240,063 |
| Apr 2, 2026 | 815.00 | 859.00 | 810.10 | 854.30 | 854.30 | 1.88% | 337,365 |
| Apr 1, 2026 | 815.95 | 844.00 | 802.70 | 838.55 | 838.55 | 7.19% | 321,884 |
| Mar 30, 2026 | 795.10 | 804.15 | 779.50 | 782.30 | 782.30 | -3.64% | 398,210 |
| Mar 27, 2026 | 849.75 | 849.80 | 809.50 | 811.85 | 811.85 | -4.46% | 312,146 |
| Mar 25, 2026 | 841.05 | 867.45 | 841.05 | 849.75 | 849.75 | 2.40% | 418,028 |
| Mar 24, 2026 | 841.30 | 841.30 | 812.00 | 829.85 | 829.85 | 2.74% | 224,312 |
| Mar 23, 2026 | 842.00 | 845.00 | 803.10 | 807.70 | 807.70 | -5.00% | 303,706 |
| Mar 20, 2026 | 845.00 | 874.60 | 845.00 | 850.25 | 850.25 | 0.81% | 248,673 |
| Mar 19, 2026 | 850.00 | 865.70 | 838.65 | 843.40 | 843.40 | -2.40% | 297,259 |
| Mar 18, 2026 | 827.00 | 882.35 | 824.85 | 864.15 | 864.15 | 4.65% | 585,071 |
| Mar 17, 2026 | 817.00 | 839.15 | 809.40 | 825.75 | 825.75 | 1.72% | 248,167 |
| Mar 16, 2026 | 818.60 | 824.55 | 795.00 | 811.75 | 811.75 | -0.61% | 281,866 |
| Mar 13, 2026 | 835.00 | 835.00 | 814.05 | 816.75 | 816.75 | -2.77% | 176,073 |
| Mar 12, 2026 | 815.00 | 844.55 | 797.00 | 840.00 | 840.00 | 2.31% | 319,502 |
| Mar 11, 2026 | 817.10 | 852.85 | 817.10 | 821.05 | 821.05 | 2.99% | 681,622 |
| Mar 10, 2026 | 813.95 | 813.95 | 789.20 | 797.25 | 797.25 | 0.42% | 246,360 |
| Mar 9, 2026 | 801.05 | 807.60 | 786.35 | 793.90 | 793.90 | -2.74% | 201,036 |
| Mar 6, 2026 | 816.00 | 831.00 | 811.90 | 816.25 | 816.25 | 0.14% | 151,145 |
| Mar 5, 2026 | 808.95 | 820.35 | 806.00 | 815.10 | 815.10 | 1.12% | 162,418 |
| Mar 4, 2026 | 818.00 | 823.95 | 802.65 | 806.05 | 806.05 | -3.28% | 263,275 |
| Mar 2, 2026 | 800.00 | 836.25 | 800.00 | 833.35 | 833.35 | -2.32% | 326,373 |
| Feb 27, 2026 | 841.80 | 858.00 | 827.00 | 853.10 | 853.10 | 1.34% | 249,540 |
| Feb 26, 2026 | 838.05 | 851.05 | 835.60 | 841.80 | 841.80 | 0.30% | 175,607 |
| Feb 25, 2026 | 850.00 | 855.85 | 810.00 | 839.30 | 839.30 | -3.06% | 935,213 |
| Feb 24, 2026 | 872.40 | 873.50 | 855.05 | 865.80 | 865.80 | -0.99% | 145,849 |
| Feb 23, 2026 | 881.00 | 888.00 | 870.50 | 874.50 | 874.50 | -0.38% | 142,907 |
| Feb 20, 2026 | 878.00 | 883.20 | 872.95 | 877.80 | 877.80 | -0.58% | 105,409 |
| Feb 19, 2026 | 892.10 | 897.55 | 880.00 | 882.95 | 882.95 | -1.20% | 148,061 |
| 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 |