Australia markets closed

Waaree Renewable Technologies Limited (534618.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
06 May 20242,871.402,871.402,613.002,871.402,871.40976,430
03 May 20242,734.702,734.702,734.702,734.702,734.70112,351
02 May 20242,415.002,604.502,415.002,604.502,604.50426,489
01 May 2024------
30 Apr 20242,480.502,480.502,480.502,480.502,480.50107,500
29 Apr 20242,611.052,611.052,611.052,611.052,611.05116,492
26 Apr 20243,030.003,037.752,748.452,748.452,748.45517,909
25 Apr 20242,878.902,893.102,810.502,893.102,893.10440,494
24 Apr 20242,755.352,755.352,755.352,755.352,755.3592,335
23 Apr 20242,619.902,624.152,611.702,624.152,624.15199,285
22 Apr 20242,480.002,499.202,425.002,499.202,499.20361,795
19 Apr 20242,300.002,386.102,182.102,380.202,380.202,639,865
18 Apr 20242,272.502,272.502,272.502,272.502,272.50120,909
17 Apr 2024------
16 Apr 20242,095.002,164.302,068.002,164.302,164.30270,487
15 Apr 20241,926.052,071.051,881.752,061.252,061.251,538,035
12 Apr 20241,944.001,972.451,916.201,972.451,972.45686,621
11 Apr 2024------
10 Apr 20241,720.001,878.551,720.001,878.551,878.55697,575
09 Apr 20241,920.951,976.951,789.101,789.101,789.101,393,957
08 Apr 20241,825.001,883.251,817.951,883.251,883.25343,600
05 Apr 20241,783.001,793.601,630.001,793.601,793.60618,348
04 Apr 20241,708.201,708.201,708.201,708.201,708.2068,981
03 Apr 20241,589.951,626.901,584.001,626.901,626.90124,401
02 Apr 20241,529.201,549.451,505.251,549.451,549.45190,874
01 Apr 20241,470.001,475.701,430.201,475.701,475.70221,977
28 Mar 20241,311.801,405.451,271.651,405.451,405.45329,536
27 Mar 20241,380.001,380.001,338.551,338.551,338.55329,308
26 Mar 20241,490.001,490.001,403.001,409.001,409.00239,756
25 Mar 2024------
22 Mar 20241,400.001,520.001,382.101,469.651,469.65357,271
21 Mar 20241,525.001,540.001,436.801,454.801,454.80385,722
20 Mar 20241,540.001,610.001,500.001,512.401,512.40482,030
19 Mar 20241,551.601,551.651,403.951,551.651,551.65961,780
18 Mar 20241,477.801,477.801,477.801,477.801,477.80106,258
15 Mar 2024------
15 Mar 20245:1 Stock split
14 Mar 20241,340.471,340.471,340.471,340.471,340.47158,650
13 Mar 20241,411.021,411.021,411.021,411.021,411.0240,425
12 Mar 20241,641.001,641.001,485.281,485.281,485.28273,320
11 Mar 20241,563.451,563.451,563.451,563.451,563.45138,505
08 Mar 20241,489.001,489.001,489.001,489.001,489.00-
07 Mar 20241,487.601,489.001,460.001,489.001,489.00141,120
06 Mar 20241,413.801,418.101,340.201,418.101,418.10463,435
05 Mar 20246,495.006,755.006,270.006,752.906,752.90102,798
04 Mar 20246,433.356,433.356,249.556,433.356,433.3577,278
01 Mar 20245,800.005,835.255,600.105,835.255,835.2553,121
29 Feb 20245,292.805,557.405,070.005,557.405,557.4067,416
28 Feb 20245,175.005,450.005,101.655,292.805,292.8070,298
27 Feb 20245,700.005,700.005,366.955,370.155,370.1580,689
26 Feb 20245,652.005,652.205,113.905,649.405,649.40180,681
23 Feb 20245,370.005,383.055,250.005,383.055,383.0535,928
22 Feb 20244,930.005,126.754,650.005,126.755,126.75154,326
21 Feb 20244,882.654,882.654,882.654,882.654,882.6512,540
20 Feb 20244,650.154,650.154,225.004,650.154,650.15140,391
16 Feb 20244,217.904,217.904,065.004,217.904,217.90141,836
15 Feb 20244,017.054,017.054,017.054,017.054,017.0513,182
14 Feb 20243,791.804,190.903,791.803,825.803,825.80146,371
13 Feb 20243,991.353,991.353,991.353,991.353,991.3510,390
12 Feb 20244,201.404,201.404,201.404,201.404,201.407,426
09 Feb 20244,422.504,422.504,422.504,422.504,422.5010,616
08 Feb 20245,145.255,145.254,655.254,655.254,655.25103,001
07 Feb 20244,900.254,900.254,900.254,900.254,900.2528,020
06 Feb 20244,666.954,666.954,666.954,666.954,666.9512,204
05 Feb 20244,444.754,444.754,444.754,444.754,444.7526,683
02 Feb 20244,233.104,233.104,233.104,233.104,233.1014,870
01 Feb 20244,030.004,031.553,970.004,031.554,031.5540,074
31 Jan 20243,798.003,839.603,675.003,839.603,839.6091,814
30 Jan 20243,644.003,657.153,600.003,656.803,656.8098,506
29 Jan 20243,417.003,483.003,200.003,483.003,483.00149,419
26 Jan 20243,317.153,317.153,317.153,317.153,317.15-
25 Jan 20243,317.153,317.153,159.253,317.153,317.15134,542
24 Jan 20243,159.203,159.203,159.203,159.203,159.20121,724
23 Jan 20243,008.803,008.803,008.803,008.803,008.8012,809
22 Jan 20242,729.102,729.102,729.102,729.102,729.10-
19 Jan 20242,681.002,745.002,650.102,729.102,729.1041,788
18 Jan 20242,649.002,690.002,500.002,652.602,652.6038,743
17 Jan 20242,500.002,648.002,465.002,608.352,608.3536,922
16 Jan 20242,568.702,603.402,440.002,581.452,581.4562,785
12 Jan 20242,460.002,460.002,337.802,361.402,361.4068,433
11 Jan 20242,393.002,640.002,392.102,460.802,460.80104,150
10 Jan 20242,518.002,519.002,518.002,518.002,518.0025,072
09 Jan 20242,849.652,870.002,650.502,650.502,650.5049,488
08 Jan 20242,794.952,849.002,689.252,789.952,789.95226,808
05 Jan 20242,699.002,703.952,606.052,689.402,689.40230,049
04 Jan 20242,363.002,474.902,306.002,458.152,458.1592,787
03 Jan 20242,448.002,449.002,225.002,363.502,363.50130,624
02 Jan 20242,344.002,399.002,222.852,362.002,362.00185,113
29 Dec 20231,800.002,000.001,800.001,981.351,981.35197,996
28 Dec 20231,849.701,849.701,776.001,797.301,797.3058,138
27 Dec 20231,844.701,864.751,792.501,816.401,816.4035,984
26 Dec 20231,790.001,845.001,790.001,819.151,819.1558,626
22 Dec 20231,760.001,823.001,749.001,787.951,787.9582,847
21 Dec 20231,630.151,746.951,600.001,734.751,734.7531,927
20 Dec 20231,709.401,735.951,619.951,641.751,641.7539,271
19 Dec 20231,765.001,775.001,676.001,699.251,699.2551,866
18 Dec 20231,690.001,765.001,655.151,732.401,732.4055,454
15 Dec 20231,688.001,696.951,651.101,680.951,680.9522,891
14 Dec 20231,698.451,698.451,646.151,678.701,678.7030,507
13 Dec 20231,691.201,735.001,645.001,670.201,670.2051,603
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...