Waaree Renewable Technologies Ltd WAAREERTL
NSE · India · Utilities
INR 809.95-10.00 (-1.22%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 808.80 | -1.36% | INR 819.95 | INR 822.85 | INR 798.00 | 129.37K |
| 2026-09-30 | INR 819.95 | -0.18% | INR 820.75 | INR 837.95 | INR 818.35 | 82.11K |
| 2026-09-29 | INR 821.40 | -0.56% | INR 824.90 | INR 827.70 | INR 812.85 | 94.42K |
| 2026-09-28 | INR 826.05 | -0.82% | INR 833.30 | INR 835.00 | INR 822.95 | 81.75K |
| 2026-09-25 | INR 832.90 | +0.07% | INR 830.00 | INR 837.05 | INR 823.00 | 77.63K |
| 2026-09-24 | INR 832.30 | -1.85% | INR 838.00 | INR 848.00 | INR 827.25 | 133.53K |
| 2026-09-23 | INR 848.00 | +3.80% | INR 815.00 | INR 860.15 | INR 810.00 | 453.57K |
| 2026-09-22 | INR 816.95 | +0.37% | INR 818.00 | INR 841.40 | INR 811.60 | 173.63K |
| 2026-09-21 | INR 813.90 | -0.70% | INR 814.95 | INR 817.25 | INR 807.00 | 85.24K |
| 2026-09-18 | INR 819.65 | +1.06% | INR 811.65 | INR 825.95 | INR 811.65 | 93.65K |
| 2026-09-17 | INR 811.05 | +1.25% | INR 805.05 | INR 814.50 | INR 801.45 | 102.54K |
| 2026-09-16 | INR 801.05 | -0.68% | INR 810.00 | INR 813.20 | INR 792.85 | 159.89K |
| 2026-09-15 | INR 806.55 | -3.05% | INR 850.00 | INR 864.10 | INR 801.70 | 213.83K |
| 2026-09-14 | INR 831.95 | 0.00% | INR 831.95 | INR 831.95 | INR 831.95 | 0 |
| 2026-09-11 | INR 831.95 | -0.23% | INR 831.00 | INR 836.95 | INR 821.50 | 89.74K |
| 2026-09-10 | INR 833.85 | +0.04% | INR 830.20 | INR 841.65 | INR 830.00 | 94.94K |
| 2026-09-09 | INR 833.50 | -1.39% | INR 841.25 | INR 845.00 | INR 832.05 | 94.06K |
| 2026-09-08 | INR 845.25 | -0.86% | INR 848.35 | INR 852.60 | INR 843.00 | 78.93K |
| 2026-09-07 | INR 852.60 | -0.74% | INR 851.40 | INR 857.80 | INR 848.80 | 78.01K |
| 2026-09-04 | INR 858.95 | +1.30% | INR 847.90 | INR 863.60 | INR 847.90 | 81.59K |
| 2026-09-03 | INR 847.90 | -0.63% | INR 854.00 | INR 857.60 | INR 844.50 | 124.21K |
| 2026-09-02 | INR 853.25 | -1.22% | INR 863.05 | INR 871.90 | INR 847.55 | 108.71K |
| 2026-09-01 | INR 863.80 | -1.00% | INR 871.80 | INR 871.80 | INR 861.00 | 65.19K |
| 2026-08-31 | INR 872.50 | -0.71% | INR 877.30 | INR 877.30 | INR 866.75 | 86.34K |
| 2026-08-28 | INR 878.70 | +0.43% | INR 874.80 | INR 884.70 | INR 870.05 | 171.47K |
| 2026-08-27 | INR 874.95 | -1.22% | INR 889.95 | INR 894.70 | INR 870.65 | 102.75K |
| 2026-08-26 | INR 885.75 | +1.66% | INR 873.70 | INR 889.80 | INR 873.00 | 101.40K |
| 2026-08-25 | INR 871.25 | -0.13% | INR 876.70 | INR 877.00 | INR 864.00 | 92.60K |
| 2026-08-24 | INR 872.35 | -0.34% | INR 880.00 | INR 882.80 | INR 868.50 | 88.59K |
| 2026-08-21 | INR 875.30 | -0.58% | INR 879.30 | INR 886.45 | INR 871.40 | 105.27K |
| 2026-08-20 | INR 880.40 | -0.07% | INR 882.40 | INR 887.95 | INR 880.00 | 67.36K |
| 2026-08-19 | INR 881.05 | -1.02% | INR 890.00 | INR 890.00 | INR 880.00 | 65.53K |
| 2026-08-18 | INR 890.10 | -0.76% | INR 897.00 | INR 899.35 | INR 888.00 | 66.39K |
| 2026-08-17 | INR 896.95 | +0.61% | INR 893.00 | INR 901.15 | INR 884.00 | 105.16K |
| 2026-08-14 | INR 891.55 | -0.02% | INR 888.00 | INR 895.95 | INR 887.25 | 83.96K |
| 2026-08-13 | INR 891.70 | -0.32% | INR 896.60 | INR 901.20 | INR 889.50 | 102.57K |
| 2026-08-12 | INR 894.55 | -1.12% | INR 903.00 | INR 904.50 | INR 894.00 | 88.27K |
| 2026-08-11 | INR 904.65 | -0.72% | INR 911.25 | INR 913.20 | INR 900.00 | 96.80K |
| 2026-08-10 | INR 911.25 | +0.29% | INR 908.65 | INR 919.70 | INR 901.35 | 136.29K |
| 2026-08-07 | INR 908.65 | +0.39% | INR 905.00 | INR 914.75 | INR 904.00 | 74.92K |
| 2026-08-06 | INR 905.15 | -0.10% | INR 906.05 | INR 916.00 | INR 904.00 | 88.96K |
| 2026-08-05 | INR 906.05 | -0.72% | INR 913.00 | INR 919.50 | INR 905.00 | 121.67K |
| 2026-08-04 | INR 912.60 | -0.77% | INR 919.65 | INR 924.00 | INR 911.25 | 99.37K |
| 2026-08-03 | INR 919.65 | +0.71% | INR 913.20 | INR 925.00 | INR 913.20 | 105.87K |
| 2026-07-31 | INR 913.20 | 0.00% | INR 917.80 | INR 921.50 | INR 910.00 | 159.64K |
| 2026-07-30 | INR 913.20 | -0.03% | INR 913.50 | INR 914.90 | INR 895.10 | 214.68K |
| 2026-07-29 | INR 913.50 | -1.08% | INR 920.20 | INR 927.50 | INR 910.80 | 215.09K |
| 2026-07-28 | INR 923.50 | -0.84% | INR 932.20 | INR 940.00 | INR 919.90 | 162.52K |
| 2026-07-27 | INR 931.30 | -0.08% | INR 949.10 | INR 955.00 | INR 927.60 | 269.69K |
| 2026-07-24 | INR 932.00 | -1.21% | INR 945.00 | INR 950.30 | INR 920.60 | 276.47K |
| 2026-07-23 | INR 943.40 | -7.44% | INR 995.00 | INR 997.80 | INR 934.30 | 962.29K |
| 2026-07-22 | INR 1,019.20 | +0.62% | INR 1,017.00 | INR 1,030.00 | INR 1,001.80 | 362.18K |
| 2026-07-21 | INR 1,012.90 | -0.74% | INR 1,028.00 | INR 1,028.00 | INR 1,007.20 | 195.25K |
| 2026-07-20 | INR 1,020.40 | +2.12% | INR 1,008.00 | INR 1,022.80 | INR 998.10 | 247.16K |
| 2026-07-17 | INR 999.20 | -0.40% | INR 1,003.20 | INR 1,024.70 | INR 994.90 | 177.19K |
| 2026-07-16 | INR 1,003.20 | +0.94% | INR 995.90 | INR 1,020.10 | INR 987.60 | 122.45K |
| 2026-07-15 | INR 993.90 | -0.10% | INR 993.50 | INR 1,007.00 | INR 990.30 | 108.75K |
| 2026-07-14 | INR 994.90 | -1.22% | INR 1,000.00 | INR 1,002.00 | INR 987.90 | 126.94K |
| 2026-07-13 | INR 1,007.20 | -0.90% | INR 1,009.90 | INR 1,011.90 | INR 1,001.50 | 125.95K |
| 2026-07-10 | INR 1,016.30 | +2.70% | INR 992.00 | INR 1,020.00 | INR 992.00 | 205.78K |
| 2026-07-09 | INR 989.60 | +1.20% | INR 979.00 | INR 1,003.60 | INR 978.00 | 159.93K |
| 2026-07-08 | INR 977.90 | -3.28% | INR 1,005.10 | INR 1,016.70 | INR 970.30 | 231.49K |
| 2026-07-07 | INR 1,011.10 | +0.71% | INR 1,015.00 | INR 1,021.00 | INR 993.80 | 179.20K |
| 2026-07-06 | INR 1,004.00 | -1.60% | INR 1,020.00 | INR 1,020.00 | INR 1,001.00 | 156.54K |
| 2026-07-03 | INR 1,020.30 | -0.92% | INR 1,036.00 | INR 1,038.10 | INR 1,010.40 | 183.00K |
| 2026-07-02 | INR 1,029.80 | -0.99% | INR 1,050.00 | INR 1,050.00 | INR 1,026.00 | 216.62K |
| 2026-07-01 | INR 1,040.10 | +2.15% | INR 1,018.00 | INR 1,062.00 | INR 1,015.50 | 583.10K |
| 2026-06-30 | INR 1,018.25 | +0.49% | INR 1,015.00 | INR 1,028.50 | INR 1,002.50 | 222.63K |
| 2026-06-29 | INR 1,013.25 | -0.73% | INR 1,020.90 | INR 1,028.80 | INR 997.15 | 304.58K |
| 2026-06-26 | INR 1,020.65 | 0.00% | INR 1,020.65 | INR 1,020.65 | INR 1,020.65 | 0 |
| 2026-06-25 | INR 1,020.65 | +3.74% | INR 987.00 | INR 1,038.50 | INR 987.00 | 965.62K |
| 2026-06-24 | INR 983.85 | +0.06% | INR 983.00 | INR 989.90 | INR 974.75 | 170.63K |
| 2026-06-23 | INR 983.25 | -2.17% | INR 1,010.00 | INR 1,010.20 | INR 980.05 | 242.98K |
| 2026-06-22 | INR 1,005.10 | +1.73% | INR 975.95 | INR 1,036.00 | INR 975.95 | 590.26K |
| 2026-06-19 | INR 988.05 | +1.25% | INR 974.00 | INR 995.00 | INR 965.80 | 341.65K |
| 2026-06-18 | INR 975.85 | +0.43% | INR 982.10 | INR 995.00 | INR 972.10 | 234.90K |
| 2026-06-17 | INR 971.70 | +0.12% | INR 970.55 | INR 977.00 | INR 960.15 | 161.47K |
| 2026-06-16 | INR 970.55 | +0.60% | INR 969.00 | INR 981.20 | INR 966.05 | 113.37K |
| 2026-06-15 | INR 964.75 | +1.11% | INR 977.00 | INR 988.90 | INR 961.50 | 133.66K |
| 2026-06-12 | INR 954.15 | +3.42% | INR 936.05 | INR 956.95 | INR 936.05 | 166.67K |
| 2026-06-11 | INR 922.60 | -3.25% | INR 949.05 | INR 949.05 | INR 918.00 | 200.34K |
| 2026-06-10 | INR 953.60 | -1.56% | INR 974.00 | INR 981.55 | INR 946.80 | 126.58K |
| 2026-06-09 | INR 968.75 | +2.26% | INR 954.65 | INR 973.95 | INR 949.00 | 155.33K |
| 2026-06-08 | INR 947.35 | -2.36% | INR 957.90 | INR 971.10 | INR 941.10 | 226.49K |
| 2026-06-05 | INR 970.25 | -0.50% | INR 978.00 | INR 984.80 | INR 966.05 | 116.55K |
| 2026-06-04 | INR 975.15 | -0.16% | INR 970.10 | INR 993.90 | INR 968.40 | 158.33K |
| 2026-06-03 | INR 976.70 | -0.10% | INR 980.00 | INR 986.00 | INR 960.75 | 158.42K |
| 2026-06-02 | INR 977.70 | +0.57% | INR 972.00 | INR 982.00 | INR 954.05 | 157.63K |
| 2026-06-01 | INR 972.20 | -0.18% | INR 983.95 | INR 994.90 | INR 962.00 | 188.38K |
| 2026-05-29 | INR 974.00 | -1.42% | INR 992.00 | INR 1,002.40 | INR 965.70 | 208.56K |