Waaree Renewable Technologies Limited (NSE:WAAREERTL)
India · Delayed Price · Currency is INR 988.80
+5.55 (0.56%)
Jun 24, 2026, 3:30 PM IST
NSE:WAAREERTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |