Waaree Renewable Technologies Limited (NSE:WAAREERTL)
India · Delayed Price · Currency is INR 999.20
-4.00 (-0.40%)
Jul 17, 2026, 3:29 PM IST
NSE:WAAREERTL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 1,020.90 | 1,028.80 | 997.15 | 1,013.25 | 1,013.25 | -0.73% | 304,581 |
| Jun 25, 2026 | 987.00 | 1,038.50 | 987.00 | 1,020.65 | 1,020.65 | 3.74% | 965,619 |
| Jun 24, 2026 | 983.00 | 989.90 | 974.75 | 983.85 | 983.85 | 0.06% | 170,626 |
| Jun 23, 2026 | 1,010.00 | 1,010.20 | 980.05 | 983.25 | 983.25 | -2.17% | 242,975 |
| Jun 22, 2026 | 975.95 | 1,036.00 | 975.95 | 1,005.10 | 1,005.10 | 1.73% | 590,260 |
| Jun 19, 2026 | 974.00 | 995.00 | 965.80 | 988.05 | 988.05 | 1.25% | 341,652 |
| Jun 18, 2026 | 982.10 | 995.00 | 972.10 | 975.85 | 975.85 | 0.43% | 234,904 |
| Jun 17, 2026 | 970.55 | 977.00 | 960.15 | 971.70 | 971.70 | 0.12% | 161,469 |
| Jun 16, 2026 | 969.00 | 981.20 | 966.05 | 970.55 | 970.55 | 0.60% | 113,365 |
| Jun 15, 2026 | 977.00 | 988.90 | 961.50 | 964.75 | 964.75 | 1.11% | 133,657 |
| Jun 12, 2026 | 936.05 | 956.95 | 936.05 | 954.15 | 954.15 | 3.42% | 166,669 |
| Jun 11, 2026 | 949.05 | 949.05 | 918.00 | 922.60 | 922.60 | -3.25% | 200,343 |
| Jun 10, 2026 | 974.00 | 981.55 | 946.80 | 953.60 | 953.60 | -1.56% | 126,582 |
| Jun 9, 2026 | 954.65 | 973.95 | 949.00 | 968.75 | 968.75 | 2.26% | 155,332 |
| Jun 8, 2026 | 957.90 | 971.10 | 941.10 | 947.35 | 947.35 | -2.36% | 226,494 |
| Jun 5, 2026 | 978.00 | 984.80 | 966.05 | 970.25 | 970.25 | -0.50% | 116,551 |
| Jun 4, 2026 | 970.10 | 993.90 | 968.40 | 975.15 | 975.15 | -0.16% | 158,331 |
| Jun 3, 2026 | 980.00 | 986.00 | 960.75 | 976.70 | 976.70 | -0.10% | 158,416 |
| Jun 2, 2026 | 972.00 | 982.00 | 954.05 | 977.70 | 977.70 | 0.57% | 157,625 |
| Jun 1, 2026 | 983.95 | 994.90 | 962.00 | 972.20 | 972.20 | -0.18% | 188,380 |
| May 29, 2026 | 992.00 | 1,002.40 | 965.70 | 974.00 | 974.00 | -1.42% | 208,559 |
| May 27, 2026 | 993.00 | 999.70 | 984.70 | 988.00 | 988.00 | -0.48% | 193,335 |
| May 26, 2026 | 977.00 | 1,004.80 | 972.00 | 992.80 | 992.80 | 1.53% | 275,052 |
| May 25, 2026 | 968.40 | 986.30 | 963.50 | 977.80 | 977.80 | 2.16% | 194,785 |
| May 22, 2026 | 950.40 | 962.50 | 943.90 | 957.10 | 957.10 | 1.03% | 153,863 |
| May 21, 2026 | 945.00 | 955.40 | 936.00 | 947.30 | 947.30 | 0.92% | 176,578 |
| May 20, 2026 | 939.70 | 942.00 | 922.30 | 938.70 | 938.70 | -0.26% | 150,127 |
| May 19, 2026 | 948.00 | 963.60 | 936.00 | 941.10 | 941.10 | 0.78% | 286,223 |
| May 18, 2026 | 940.00 | 940.10 | 907.10 | 933.80 | 933.80 | -0.91% | 263,592 |
| May 15, 2026 | 958.00 | 968.00 | 940.00 | 942.40 | 942.40 | -2.17% | 270,073 |
| May 14, 2026 | 980.00 | 983.50 | 947.00 | 963.30 | 963.30 | -0.93% | 305,604 |
| May 13, 2026 | 964.10 | 985.20 | 962.30 | 972.30 | 972.30 | 0.58% | 249,333 |
| May 12, 2026 | 1,009.40 | 1,013.80 | 960.00 | 966.70 | 966.70 | -4.65% | 323,489 |
| May 11, 2026 | 1,025.00 | 1,044.00 | 1,003.70 | 1,013.80 | 1,013.80 | -1.41% | 248,730 |
| May 8, 2026 | 1,042.40 | 1,049.70 | 1,025.00 | 1,028.30 | 1,028.30 | -2.23% | 282,379 |
| May 7, 2026 | 1,060.00 | 1,070.90 | 1,037.10 | 1,051.80 | 1,051.80 | 0.78% | 368,364 |