Waaree Renewable Technologies Limited (NSE:WAAREERTL)
India · Delayed Price · Currency is INR 950.30
+3.00 (0.32%)
May 22, 2026, 3:30 PM IST
NSE:WAAREERTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 950.40 | 962.50 | 943.90 | 950.30 | - | 0.32% | 153,812 |
| 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 |
| May 6, 2026 | 1,034.00 | 1,052.90 | 1,015.80 | 1,043.70 | 1,043.70 | 2.70% | 253,945 |
| May 5, 2026 | 1,011.50 | 1,033.20 | 1,010.00 | 1,016.30 | 1,016.30 | -0.75% | 166,846 |
| May 4, 2026 | 1,030.00 | 1,038.60 | 1,011.00 | 1,024.00 | 1,024.00 | 0.63% | 239,016 |
| Apr 30, 2026 | 1,030.00 | 1,039.50 | 1,009.00 | 1,017.60 | 1,017.60 | -2.26% | 354,910 |
| Apr 29, 2026 | 1,072.40 | 1,073.55 | 1,035.00 | 1,041.10 | 1,041.10 | -1.72% | 306,815 |
| Apr 28, 2026 | 1,055.45 | 1,077.00 | 1,046.55 | 1,059.35 | 1,059.35 | 0.37% | 287,142 |
| 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 |