WAAREERTL Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 04 Dec 2025 | 1009.20 | 1035.00 | 1037.80 | 1005.60 | 295213 | -2.85% |
| 03 Dec 2025 | 1038.80 | 1053.00 | 1058.00 | 1035.00 | 226377 | -1.32% |
| 02 Dec 2025 | 1052.70 | 1053.50 | 1063.10 | 1048.30 | 173389 | -0.19% |
| 01 Dec 2025 | 1054.70 | 1069.90 | 1081.80 | 1052.00 | 195848 | -0.63% |
| 28 Nov 2025 | 1061.40 | 1075.00 | 1075.00 | 1060.00 | 166819 | -1.43% |
| 27 Nov 2025 | 1076.80 | 1089.00 | 1092.00 | 1068.70 | 301967 | -0.17% |
| 26 Nov 2025 | 1078.60 | 1055.90 | 1085.00 | 1055.60 | 308899 | 2.51% |
| 25 Nov 2025 | 1052.20 | 1067.00 | 1067.00 | 1048.00 | 262489 | -0.98% |
| 24 Nov 2025 | 1062.60 | 1086.00 | 1095.80 | 1052.00 | 360115 | -2.15% |
| 21 Nov 2025 | 1086.00 | 1108.20 | 1108.90 | 1082.00 | 228441 | -2.20% |
| 20 Nov 2025 | 1110.40 | 1095.40 | 1118.00 | 1095.40 | 353262 | 0.32% |
| 19 Nov 2025 | 1106.90 | 1100.00 | 1124.40 | 1090.60 | 430788 | -1.79% |
| 18 Nov 2025 | 1127.10 | 1153.60 | 1156.60 | 1125.60 | 241588 | -2.26% |
| 17 Nov 2025 | 1153.20 | 1166.80 | 1174.80 | 1149.30 | 260132 | -0.88% |
| 14 Nov 2025 | 1163.40 | 1165.00 | 1169.40 | 1135.40 | 318650 | 0.00% |
| 13 Nov 2025 | 1163.40 | 1181.30 | 1193.60 | 1160.00 | 305551 | -1.52% |
| 12 Nov 2025 | 1181.30 | 1175.00 | 1197.00 | 1171.10 | 338987 | 0.97% |
| 11 Nov 2025 | 1170.00 | 1179.90 | 1187.00 | 1162.50 | 242980 | -0.75% |
| 10 Nov 2025 | 1178.80 | 1189.90 | 1197.00 | 1168.10 | 345560 | -0.15% |
| 07 Nov 2025 | 1180.60 | 1174.10 | 1188.00 | 1157.50 | 381601 | -0.07% |
| 06 Nov 2025 | 1181.40 | 1207.00 | 1213.00 | 1177.40 | 402224 | -1.79% |
| 04 Nov 2025 | 1202.90 | 1238.00 | 1245.00 | 1195.70 | 467959 | -2.60% |
| 03 Nov 2025 | 1235.00 | 1246.10 | 1255.60 | 1232.00 | 561924 | -0.45% |
| 31 Oct 2025 | 1240.60 | 1260.00 | 1308.10 | 1234.90 | 1887749 | -1.26% |
| 30 Oct 2025 | 1256.40 | 1279.00 | 1285.20 | 1251.10 | 538736 | -1.91% |
| 29 Oct 2025 | 1280.90 | 1297.00 | 1304.70 | 1273.30 | 726302 | -0.84% |
| 28 Oct 2025 | 1291.70 | 1328.80 | 1328.80 | 1285.30 | 829218 | -2.92% |
| 27 Oct 2025 | 1330.50 | 1238.10 | 1358.00 | 1235.70 | 7607342 | 7.46% |
| 24 Oct 2025 | 1238.10 | 1230.00 | 1253.20 | 1225.10 | 551248 | 0.66% |
| 23 Oct 2025 | 1230.00 | 1271.00 | 1275.90 | 1225.00 | 603274 | -2.68% |
| 21 Oct 2025 | 1263.90 | 1249.90 | 1278.00 | 1248.00 | 496988 | 2.41% |
| 20 Oct 2025 | 1234.20 | 1280.50 | 1280.70 | 1225.00 | 1195789 | -2.80% |
| 17 Oct 2025 | 1269.80 | 1302.00 | 1334.30 | 1258.10 | 4490047 | -3.04% |
| 16 Oct 2025 | 1309.60 | 1183.00 | 1338.00 | 1162.70 | 16194901 | 10.95% |
| 15 Oct 2025 | 1180.30 | 1264.00 | 1264.00 | 1172.40 | 2936171 | -6.21% |
| 14 Oct 2025 | 1258.40 | 1239.00 | 1326.60 | 1219.10 | 7373406 | 2.28% |
| 13 Oct 2025 | 1230.30 | 1184.90 | 1287.00 | 1180.00 | 16589093 | 8.57% |
| 10 Oct 2025 | 1133.20 | 1121.00 | 1148.00 | 1104.40 | 1666694 | 2.04% |
| 09 Oct 2025 | 1110.50 | 1056.90 | 1118.00 | 1054.00 | 1951074 | 6.60% |
| 08 Oct 2025 | 1041.70 | 1058.00 | 1061.40 | 1035.20 | 294561 | -0.33% |
| 07 Oct 2025 | 1045.20 | 1049.50 | 1049.80 | 1033.00 | 145440 | 0.35% |
| 06 Oct 2025 | 1041.60 | 1051.00 | 1066.00 | 1036.10 | 180606 | -0.53% |
| 03 Oct 2025 | 1047.10 | 1040.00 | 1064.80 | 1040.00 | 187998 | 0.03% |
| 01 Oct 2025 | 1046.80 | 1050.00 | 1053.40 | 1035.20 | 123510 | -0.11% |
| 30 Sep 2025 | 1048.00 | 1061.00 | 1062.40 | 1038.00 | 166826 | -1.32% |
| 29 Sep 2025 | 1062.00 | 1011.60 | 1102.60 | 1002.70 | 580155 | 4.98% |
| 26 Sep 2025 | 1011.60 | 1030.00 | 1035.00 | 1005.00 | 251007 | -2.74% |
| 25 Sep 2025 | 1040.10 | 1058.00 | 1063.10 | 1036.10 | 121044 | -1.64% |
| 24 Sep 2025 | 1057.40 | 1051.00 | 1063.40 | 1042.60 | 227417 | 0.33% |
| 23 Sep 2025 | 1053.90 | 1059.60 | 1067.00 | 1043.00 | 216789 | -0.14% |
| 22 Sep 2025 | 1055.40 | 1087.00 | 1091.30 | 1050.10 | 282638 | -3.32% |
| 19 Sep 2025 | 1091.60 | 1094.40 | 1099.90 | 1075.80 | 351162 | -0.26% |
| 18 Sep 2025 | 1094.40 | 1129.90 | 1132.30 | 1092.00 | 264506 | -2.60% |
| 17 Sep 2025 | 1123.60 | 1094.10 | 1138.50 | 1094.10 | 478712 | 2.80% |
| 16 Sep 2025 | 1093.00 | 1099.00 | 1102.00 | 1085.80 | 182664 | 0.05% |
| 15 Sep 2025 | 1092.50 | 1102.90 | 1108.50 | 1085.00 | 277555 | -0.46% |
| 12 Sep 2025 | 1097.50 | 1127.10 | 1146.80 | 1075.00 | 977821 | -2.29% |
| 11 Sep 2025 | 1123.20 | 1063.00 | 1158.70 | 1051.60 | 2928737 | 6.46% |
| 10 Sep 2025 | 1055.00 | 1053.00 | 1061.50 | 1043.50 | 264435 | 1.53% |
| 09 Sep 2025 | 1039.10 | 1019.00 | 1062.80 | 1009.00 | 482795 | 2.60% |
| 08 Sep 2025 | 1012.80 | 1010.10 | 1027.30 | 1010.10 | 132956 | -0.33% |
| 05 Sep 2025 | 1016.20 | 1024.00 | 1026.90 | 1005.50 | 125841 | 0.02% |
| 04 Sep 2025 | 1016.00 | 1031.60 | 1040.00 | 1011.10 | 127325 | -1.02% |
| 03 Sep 2025 | 1026.50 | 1027.90 | 1036.20 | 1021.10 | 120886 | 0.61% |
| 02 Sep 2025 | 1020.30 | 1042.80 | 1045.00 | 1016.60 | 178641 | -1.76% |
| 01 Sep 2025 | 1038.60 | 1025.10 | 1044.30 | 1025.10 | 182062 | 1.47% |
| 29 Aug 2025 | 1023.60 | 1033.00 | 1039.10 | 1020.00 | 126586 | -1.34% |
| 28 Aug 2025 | 1037.50 | 1020.00 | 1051.00 | 1018.60 | 257940 | 1.26% |
| 26 Aug 2025 | 1024.60 | 1042.40 | 1044.00 | 1020.00 | 188422 | -1.91% |
| 25 Aug 2025 | 1044.60 | 1080.00 | 1082.70 | 1040.10 | 182194 | -2.00% |
| 22 Aug 2025 | 1065.90 | 1028.70 | 1075.00 | 1026.40 | 490070 | 3.83% |
| 21 Aug 2025 | 1026.60 | 1027.90 | 1053.00 | 1019.50 | 191126 | 0.08% |
| 20 Aug 2025 | 1025.80 | 1034.00 | 1035.00 | 1015.80 | 127893 | -0.61% |
| 19 Aug 2025 | 1032.10 | 1011.00 | 1039.00 | 1007.40 | 288676 | 2.10% |
| 18 Aug 2025 | 1010.90 | 1018.00 | 1024.90 | 1001.60 | 150579 | 1.38% |
| 14 Aug 2025 | 997.10 | 999.00 | 1011.50 | 992.00 | 153463 | -0.72% |
| 13 Aug 2025 | 1004.30 | 1008.00 | 1014.90 | 996.30 | 190057 | 0.12% |
| 12 Aug 2025 | 1003.10 | 1012.80 | 1016.00 | 993.00 | 153456 | -0.26% |
| 11 Aug 2025 | 1005.70 | 1003.80 | 1011.60 | 987.40 | 202296 | 0.71% |
| 08 Aug 2025 | 998.60 | 1033.00 | 1039.20 | 992.00 | 205305 | -2.76% |
| 07 Aug 2025 | 1026.90 | 1020.10 | 1034.10 | 1006.00 | 227841 | -0.69% |
| 06 Aug 2025 | 1034.00 | 1028.00 | 1046.70 | 1009.50 | 354710 | 0.64% |
| 05 Aug 2025 | 1027.40 | 1037.00 | 1051.70 | 1023.00 | 187002 | -0.73% |
| 04 Aug 2025 | 1035.00 | 1046.40 | 1053.50 | 1031.00 | 201387 | -0.89% |
| 01 Aug 2025 | 1044.30 | 1051.20 | 1061.70 | 1035.90 | 231304 | -0.17% |
| 31 Jul 2025 | 1046.10 | 1031.00 | 1070.10 | 1025.70 | 371762 | -1.45% |
| 30 Jul 2025 | 1061.50 | 1094.20 | 1097.00 | 1054.10 | 332451 | -2.17% |
| 29 Jul 2025 | 1085.00 | 1058.00 | 1097.00 | 1040.80 | 554595 | 4.16% |
| 28 Jul 2025 | 1041.70 | 1059.10 | 1080.00 | 1033.30 | 485954 | -1.18% |
| 25 Jul 2025 | 1054.10 | 1095.00 | 1098.00 | 1050.00 | 431240 | -3.55% |
| 24 Jul 2025 | 1092.90 | 1128.50 | 1128.50 | 1086.10 | 479302 | -2.42% |
| 23 Jul 2025 | 1120.00 | 1111.90 | 1132.10 | 1076.70 | 1056293 | 1.76% |
| 22 Jul 2025 | 1100.60 | 1112.70 | 1146.00 | 1080.00 | 1014542 | -0.97% |
| 21 Jul 2025 | 1111.40 | 1187.90 | 1193.60 | 1103.20 | 1493248 | -6.30% |
| 18 Jul 2025 | 1186.10 | 1202.00 | 1240.00 | 1181.10 | 3861434 | 0.15% |
| 17 Jul 2025 | 1184.30 | 1227.00 | 1272.00 | 1167.70 | 7893688 | -1.51% |
| 16 Jul 2025 | 1202.50 | 1133.00 | 1267.90 | 1121.00 | 12091621 | 4.87% |
| 15 Jul 2025 | 1146.70 | 985.00 | 1165.00 | 985.00 | 9769176 | 17.49% |
| 14 Jul 2025 | 976.00 | 986.40 | 990.10 | 971.20 | 121097 | -0.88% |
| 11 Jul 2025 | 984.70 | 985.60 | 999.90 | 975.80 | 147327 | -1.06% |
| 10 Jul 2025 | 995.20 | 985.00 | 998.50 | 980.80 | 167971 | 0.95% |
| 09 Jul 2025 | 985.80 | 983.20 | 1002.30 | 980.10 | 146940 | 0.75% |
| 08 Jul 2025 | 978.50 | 989.00 | 994.20 | 975.00 | 122410 | -0.98% |
| 07 Jul 2025 | 988.20 | 991.00 | 996.20 | 983.20 | 91202 | -0.67% |
| 04 Jul 2025 | 994.90 | 996.00 | 999.90 | 982.00 | 113044 | 0.55% |
| 03 Jul 2025 | 989.50 | 999.00 | 1005.40 | 985.30 | 139249 | 0.12% |
| 02 Jul 2025 | 988.30 | 997.00 | 1003.90 | 981.70 | 121681 | -1.07% |
| 01 Jul 2025 | 999.00 | 1006.90 | 1014.90 | 992.00 | 150544 | -0.24% |
| 30 Jun 2025 | 1001.40 | 990.00 | 1019.00 | 988.90 | 401378 | 1.62% |
| 27 Jun 2025 | 985.40 | 995.00 | 1005.00 | 979.80 | 186728 | -0.59% |
| 26 Jun 2025 | 991.20 | 999.10 | 1005.30 | 986.20 | 125408 | -0.97% |
| 25 Jun 2025 | 1000.90 | 998.80 | 1018.30 | 996.80 | 156018 | 1.10% |
| 24 Jun 2025 | 990.00 | 1020.00 | 1025.00 | 983.00 | 245392 | 0.20% |
| 23 Jun 2025 | 988.00 | 979.50 | 999.80 | 972.10 | 286977 | 0.21% |
| 20 Jun 2025 | 985.90 | 940.00 | 988.90 | 940.00 | 211243 | 4.53% |
| 19 Jun 2025 | 943.20 | 967.90 | 981.30 | 940.00 | 162034 | -2.81% |
| 18 Jun 2025 | 970.50 | 984.10 | 991.00 | 966.40 | 231321 | -1.52% |
| 17 Jun 2025 | 985.50 | 994.90 | 1005.00 | 982.60 | 109453 | -0.85% |
| 16 Jun 2025 | 993.90 | 994.10 | 1000.90 | 963.00 | 192929 | -0.02% |
| 13 Jun 2025 | 994.10 | 980.00 | 1005.20 | 975.40 | 187879 | -1.21% |
| 12 Jun 2025 | 1006.30 | 1022.10 | 1031.90 | 999.10 | 190522 | -1.57% |
| 11 Jun 2025 | 1022.40 | 1030.90 | 1044.00 | 1007.20 | 196115 | -0.69% |
| 10 Jun 2025 | 1029.50 | 1040.00 | 1043.90 | 1025.50 | 200970 | -0.36% |
| 09 Jun 2025 | 1033.20 | 1031.00 | 1045.00 | 1031.00 | 193465 | 0.21% |
| 06 Jun 2025 | 1031.00 | 1060.00 | 1067.50 | 1027.80 | 282533 | -2.26% |
| 05 Jun 2025 | 1054.80 | 1095.00 | 1102.00 | 1050.10 | 330343 | -3.39% |
| 04 Jun 2025 | 1091.80 | 1040.00 | 1099.00 | 1039.20 | 809256 | 5.80% |
| 03 Jun 2025 | 1031.90 | 1025.00 | 1067.70 | 1022.10 | 350239 | 0.75% |
| 02 Jun 2025 | 1024.20 | 1055.30 | 1055.30 | 1018.00 | 208412 | -2.95% |
| 30 May 2025 | 1055.30 | 1050.00 | 1068.00 | 1024.00 | 371644 | 1.45% |
| 29 May 2025 | 1040.20 | 1030.00 | 1059.80 | 1028.95 | 267834 | 1.26% |
| 28 May 2025 | 1027.30 | 1018.00 | 1042.75 | 1015.10 | 188197 | 1.11% |
| 27 May 2025 | 1016.05 | 1024.00 | 1025.00 | 1003.50 | 129740 | 0.09% |
| 26 May 2025 | 1015.10 | 1005.05 | 1035.00 | 1004.35 | 203112 | 1.00% |
| 23 May 2025 | 1005.05 | 1016.00 | 1021.00 | 985.10 | 264737 | -1.16% |
| 22 May 2025 | 1016.80 | 1005.00 | 1032.80 | 1003.40 | 122391 | 0.59% |
| 21 May 2025 | 1010.80 | 1024.00 | 1031.20 | 1000.40 | 202332 | -1.00% |
| 20 May 2025 | 1021.00 | 1046.00 | 1057.50 | 1016.35 | 287748 | -2.27% |
| 19 May 2025 | 1044.70 | 1043.00 | 1070.60 | 1019.00 | 519130 | 1.58% |
| 16 May 2025 | 1028.40 | 1018.00 | 1048.70 | 1018.00 | 367325 | 1.53% |
| 15 May 2025 | 1012.90 | 1020.00 | 1021.75 | 1000.20 | 143146 | 0.38% |
| 14 May 2025 | 1009.10 | 990.85 | 1020.00 | 984.10 | 299956 | 3.13% |
| 13 May 2025 | 978.45 | 982.95 | 995.40 | 961.55 | 181764 | -0.11% |
| 12 May 2025 | 979.55 | 981.95 | 985.00 | 953.45 | 257236 | 8.59% |
| 09 May 2025 | 902.10 | 896.00 | 915.80 | 892.35 | 321386 | -3.46% |
| 08 May 2025 | 934.45 | 965.00 | 975.00 | 925.20 | 188810 | -0.87% |
| 07 May 2025 | 942.65 | 905.05 | 954.70 | 905.05 | 265973 | -0.43% |
| 06 May 2025 | 946.75 | 1000.00 | 1000.00 | 929.90 | 181176 | -4.55% |
| 05 May 2025 | 991.90 | 980.00 | 1008.80 | 965.00 | 330133 | 2.79% |
| 02 May 2025 | 964.95 | 960.00 | 981.30 | 955.05 | 154747 | 0.54% |
| 30 Apr 2025 | 959.75 | 1001.85 | 1004.30 | 951.00 | 262144 | -4.20% |
| 29 Apr 2025 | 1001.85 | 1009.00 | 1034.90 | 995.00 | 212699 | -0.55% |
| 28 Apr 2025 | 1007.40 | 1019.00 | 1053.25 | 1002.85 | 262960 | -1.86% |
| 25 Apr 2025 | 1026.50 | 1090.00 | 1093.10 | 1005.00 | 403948 | -6.23% |
| 24 Apr 2025 | 1094.70 | 1132.00 | 1146.65 | 1090.00 | 323517 | -3.51% |
| 23 Apr 2025 | 1134.50 | 1124.00 | 1164.30 | 1084.65 | 884420 | 2.51% |
| 22 Apr 2025 | 1106.70 | 1098.00 | 1122.00 | 1073.25 | 417029 | 1.19% |
| 21 Apr 2025 | 1093.70 | 1140.00 | 1140.00 | 1072.00 | 562002 | -1.22% |
| 17 Apr 2025 | 1107.20 | 1096.55 | 1170.00 | 1082.00 | 2969356 | 7.87% |
| 16 Apr 2025 | 1026.45 | 940.95 | 1055.00 | 940.95 | 833520 | 9.35% |
| 15 Apr 2025 | 938.70 | 910.00 | 957.80 | 903.75 | 244458 | 5.95% |
| 11 Apr 2025 | 886.00 | 903.00 | 910.00 | 875.50 | 114001 | 3.47% |
