Waaree Renewable Technologies Limited (NSE:WAAREERTL)
India · Delayed Price · Currency is INR 759.25
+23.25 (3.16%)
Nov 11, 2026, 1:20 PM IST
NSE:WAAREERTL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 738.95 | 771.70 | 736.05 | 759.25 | 759.25 | 3.16% | 172,466 |
| Nov 9, 2026 | 736.00 | 739.00 | 727.90 | 736.00 | 736.00 | -1.71% | 126,658 |
| Nov 8, 2026 | 736.90 | 754.00 | 736.90 | 748.80 | 748.80 | 2.11% | 48,882 |
| Nov 6, 2026 | 741.00 | 741.50 | 721.50 | 733.35 | 733.35 | -1.96% | 99,331 |
| Nov 5, 2026 | 744.00 | 764.90 | 738.00 | 748.00 | 748.00 | 2.17% | 147,054 |
| Nov 4, 2026 | 697.50 | 740.45 | 695.00 | 732.10 | 732.10 | 4.96% | 248,718 |
| Nov 3, 2026 | 704.05 | 709.95 | 695.00 | 697.50 | 697.50 | -0.93% | 80,173 |
| Nov 2, 2026 | 699.30 | 707.00 | 688.25 | 704.05 | 704.05 | 1.40% | 106,649 |
| Oct 30, 2026 | 694.00 | 699.00 | 679.35 | 694.30 | 694.30 | 0.32% | 157,984 |
| Oct 29, 2026 | 674.95 | 695.00 | 666.70 | 692.10 | 692.10 | 2.90% | 153,368 |
| Oct 28, 2026 | 669.15 | 679.95 | 659.65 | 672.60 | 672.60 | -0.69% | 171,804 |
| Oct 27, 2026 | 659.70 | 684.40 | 656.40 | 677.30 | 677.30 | 3.33% | 205,316 |
| Oct 26, 2026 | 677.00 | 677.00 | 653.75 | 655.50 | 655.50 | -3.35% | 303,481 |
| Oct 23, 2026 | 719.00 | 720.00 | 673.15 | 678.25 | 678.25 | -5.66% | 407,416 |
| Oct 22, 2026 | 735.50 | 739.55 | 715.50 | 718.95 | 718.95 | -3.27% | 349,863 |
| Oct 21, 2026 | 722.00 | 760.00 | 722.00 | 743.25 | 743.25 | -10.04% | 1,850,898 |
| Oct 19, 2026 | 841.25 | 845.00 | 808.60 | 826.20 | 826.20 | -1.30% | 344,186 |
| Oct 16, 2026 | 815.00 | 840.00 | 801.00 | 837.10 | 837.10 | 3.81% | 300,977 |
| Oct 15, 2026 | 821.55 | 836.15 | 804.20 | 806.40 | 806.40 | -0.22% | 161,895 |
| Oct 14, 2026 | 808.25 | 815.00 | 800.00 | 808.20 | 808.20 | -0.01% | 104,123 |
| Oct 13, 2026 | 803.80 | 810.75 | 796.95 | 808.25 | 808.25 | 0.60% | 100,526 |
| Oct 12, 2026 | 804.00 | 814.90 | 801.25 | 803.40 | 803.40 | 0.12% | 72,104 |
| Oct 9, 2026 | 799.70 | 814.80 | 798.80 | 802.45 | 802.45 | 0.82% | 125,233 |
| Oct 8, 2026 | 815.00 | 817.95 | 790.55 | 795.95 | 795.95 | -2.03% | 133,592 |
| Oct 7, 2026 | 824.00 | 824.85 | 810.00 | 812.45 | 812.45 | -1.63% | 89,013 |
| Oct 6, 2026 | 809.10 | 828.00 | 808.75 | 825.95 | 825.95 | 2.08% | 101,885 |
| Oct 5, 2026 | 809.95 | 831.00 | 807.20 | 809.10 | 809.10 | 0.04% | 124,142 |
| Oct 1, 2026 | 819.95 | 822.85 | 798.00 | 808.80 | 808.80 | -1.36% | 129,374 |
| Sep 30, 2026 | 820.75 | 837.95 | 818.35 | 819.95 | 819.95 | -0.18% | 82,105 |
| Sep 29, 2026 | 824.90 | 827.70 | 812.85 | 821.40 | 821.40 | -0.56% | 94,415 |
| Sep 28, 2026 | 833.30 | 835.00 | 822.95 | 826.05 | 826.05 | -0.82% | 81,752 |
| Sep 25, 2026 | 830.00 | 837.05 | 823.00 | 832.90 | 832.90 | 0.07% | 77,627 |
| Sep 24, 2026 | 838.00 | 848.00 | 827.25 | 832.30 | 832.30 | -1.85% | 133,525 |
| Sep 23, 2026 | 815.00 | 860.15 | 810.00 | 848.00 | 848.00 | 3.80% | 453,569 |
| Sep 22, 2026 | 818.00 | 841.40 | 811.60 | 816.95 | 816.95 | 0.37% | 173,634 |
| Sep 21, 2026 | 814.95 | 817.25 | 807.00 | 813.90 | 813.90 | -0.70% | 85,244 |
| Sep 18, 2026 | 811.65 | 825.95 | 811.65 | 819.65 | 819.65 | 1.06% | 93,649 |
| Sep 17, 2026 | 805.05 | 814.50 | 801.45 | 811.05 | 811.05 | 1.25% | 102,540 |
| Sep 16, 2026 | 810.00 | 813.20 | 792.85 | 801.05 | 801.05 | -0.68% | 159,892 |
| Sep 15, 2026 | 850.00 | 864.10 | 801.70 | 806.55 | 806.55 | -3.05% | 213,833 |
| Sep 11, 2026 | 831.00 | 836.95 | 821.50 | 831.95 | 831.95 | -0.23% | 89,735 |
| Sep 10, 2026 | 830.20 | 841.65 | 830.00 | 833.85 | 833.85 | 0.04% | 94,942 |
| Sep 9, 2026 | 841.25 | 845.00 | 832.05 | 833.50 | 833.50 | -1.39% | 94,062 |
| Sep 8, 2026 | 848.35 | 852.60 | 843.00 | 845.25 | 845.25 | -0.86% | 78,934 |
| 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 |