Comparing Back to the side-by-side chart ↗
WAAREERTL.NS (WAAREERTL.NS) — Historique des cours
Au 2026-10-19 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 841.25 | 845.00 | 808.60 | 826.20 | -1.30% | 344,011 |
| 2026-10-16 | 815.00 | 840.00 | 801.00 | 837.10 | +3.81% | 300,977 |
| 2026-10-15 | 821.55 | 836.15 | 804.20 | 806.40 | -0.22% | 161,895 |
| 2026-10-14 | 808.25 | 815.00 | 800.00 | 808.20 | -0.01% | 104,123 |
| 2026-10-13 | 803.80 | 810.75 | 796.95 | 808.25 | +0.60% | 100,526 |
| 2026-10-12 | 804.00 | 814.90 | 801.25 | 803.40 | +0.12% | 72,104 |
| 2026-10-09 | 799.70 | 814.80 | 798.80 | 802.45 | +0.82% | 125,233 |
| 2026-10-08 | 815.00 | 817.95 | 790.55 | 795.95 | -2.03% | 133,592 |
| 2026-10-07 | 824.00 | 824.85 | 810.00 | 812.45 | -1.63% | 89,013 |
| 2026-10-06 | 809.10 | 828.00 | 808.75 | 825.95 | +2.08% | 101,885 |
| 2026-10-05 | 809.95 | 831.00 | 807.20 | 809.10 | +0.04% | 124,142 |
| 2026-10-01 | 819.95 | 822.85 | 798.00 | 808.80 | -1.36% | 129,374 |
| 2026-09-30 | 820.75 | 837.95 | 818.35 | 819.95 | -0.18% | 82,105 |
| 2026-09-29 | 824.90 | 827.70 | 812.85 | 821.40 | -0.56% | 94,415 |
| 2026-09-28 | 833.30 | 835.00 | 822.95 | 826.05 | -0.82% | 81,752 |
| 2026-09-25 | 830.00 | 837.05 | 823.00 | 832.90 | +0.07% | 77,627 |
| 2026-09-24 | 838.00 | 848.00 | 827.25 | 832.30 | -1.85% | 133,525 |
| 2026-09-23 | 815.00 | 860.15 | 810.00 | 848.00 | +3.80% | 453,569 |
| 2026-09-22 | 818.00 | 841.40 | 811.60 | 816.95 | +0.37% | 173,634 |
| 2026-09-21 | 814.95 | 817.25 | 807.00 | 813.90 | -0.70% | 85,244 |
| 2026-09-18 | 811.65 | 825.95 | 811.65 | 819.65 | +1.06% | 93,649 |
| 2026-09-17 | 805.05 | 814.50 | 801.45 | 811.05 | +1.25% | 102,540 |
| 2026-09-16 | 810.00 | 813.20 | 792.85 | 801.05 | -0.68% | 159,892 |
| 2026-09-15 | 850.00 | 864.10 | 801.70 | 806.55 | -3.05% | 213,833 |
| 2026-09-11 | 831.00 | 836.95 | 821.50 | 831.95 | -0.23% | 89,735 |
| 2026-09-10 | 830.20 | 841.65 | 830.00 | 833.85 | +0.04% | 94,942 |
| 2026-09-09 | 841.25 | 845.00 | 832.05 | 833.50 | -1.39% | 94,062 |
| 2026-09-08 | 848.35 | 852.60 | 843.00 | 845.25 | -0.86% | 78,934 |
| 2026-09-07 | 851.40 | 857.80 | 848.80 | 852.60 | -0.74% | 78,010 |
| 2026-09-04 | 847.90 | 863.60 | 847.90 | 858.95 | +1.30% | 81,592 |
| 2026-09-03 | 854.00 | 857.60 | 844.50 | 847.90 | -0.63% | 124,210 |
| 2026-09-02 | 863.05 | 871.90 | 847.55 | 853.25 | -1.22% | 108,714 |
| 2026-09-01 | 871.80 | 871.80 | 861.00 | 863.80 | -1.00% | 65,192 |
| 2026-08-31 | 877.30 | 877.30 | 866.75 | 872.50 | -0.71% | 86,342 |
| 2026-08-28 | 874.80 | 884.70 | 870.05 | 878.70 | +0.43% | 171,468 |
| 2026-08-27 | 889.95 | 894.70 | 870.65 | 874.95 | -1.22% | 102,752 |
| 2026-08-26 | 873.70 | 889.80 | 873.00 | 885.75 | +1.66% | 101,399 |
| 2026-08-25 | 876.70 | 877.00 | 864.00 | 871.25 | -0.13% | 92,599 |
| 2026-08-24 | 880.00 | 882.80 | 868.50 | 872.35 | -0.34% | 88,594 |
| 2026-08-21 | 879.30 | 886.45 | 871.40 | 875.30 | -0.58% | 105,274 |
| 2026-08-20 | 882.40 | 887.95 | 880.00 | 880.40 | -0.07% | 67,355 |
| 2026-08-19 | 890.00 | 890.00 | 880.00 | 881.05 | -1.02% | 65,525 |
| 2026-08-18 | 897.00 | 899.35 | 888.00 | 890.10 | -0.76% | 66,394 |
| 2026-08-17 | 893.00 | 901.15 | 884.00 | 896.95 | +0.61% | 105,161 |
| 2026-08-14 | 888.00 | 895.95 | 887.25 | 891.55 | -0.02% | 83,960 |
| 2026-08-13 | 896.60 | 901.20 | 889.50 | 891.70 | -0.32% | 102,574 |
| 2026-08-12 | 903.00 | 904.50 | 894.00 | 894.55 | -1.12% | 88,268 |
| 2026-08-11 | 911.25 | 913.20 | 900.00 | 904.65 | -0.72% | 96,797 |
| 2026-08-10 | 908.65 | 919.70 | 901.35 | 911.25 | +0.29% | 136,286 |
| 2026-08-07 | 905.00 | 914.75 | 904.00 | 908.65 | +0.39% | 74,919 |
| 2026-08-06 | 906.05 | 916.00 | 904.00 | 905.15 | -0.10% | 88,955 |
| 2026-08-05 | 913.00 | 919.50 | 905.00 | 906.05 | -0.72% | 121,666 |
| 2026-08-04 | 919.65 | 924.00 | 911.25 | 912.60 | -0.77% | 99,370 |
| 2026-08-03 | 913.20 | 925.00 | 913.20 | 919.65 | +0.71% | 105,874 |
| 2026-07-31 | 917.80 | 921.50 | 910.00 | 913.20 | +0.00% | 159,640 |
| 2026-07-30 | 913.50 | 914.90 | 895.10 | 913.20 | -0.03% | 214,679 |
| 2026-07-29 | 920.20 | 927.50 | 910.80 | 913.50 | -1.08% | 215,091 |
| 2026-07-28 | 932.20 | 940.00 | 919.90 | 923.50 | -0.84% | 162,521 |
| 2026-07-27 | 949.10 | 955.00 | 927.60 | 931.30 | -0.08% | 269,690 |
| 2026-07-24 | 945.00 | 950.30 | 920.60 | 932.00 | -1.21% | 276,473 |
| 2026-07-23 | 995.00 | 997.80 | 934.30 | 943.40 | -7.44% | 962,286 |
| 2026-07-22 | 1017.00 | 1030.00 | 1001.80 | 1019.20 | +0.62% | 362,181 |
| 2026-07-21 | 1028.00 | 1028.00 | 1007.20 | 1012.90 | -0.74% | 195,254 |
| 2026-07-20 | 1008.00 | 1022.80 | 998.10 | 1020.40 | +2.12% | 247,158 |
| 2026-07-17 | 1003.20 | 1024.70 | 994.90 | 999.20 | -0.40% | 177,190 |
| 2026-07-16 | 995.90 | 1020.10 | 987.60 | 1003.20 | +0.94% | 122,454 |
| 2026-07-15 | 993.50 | 1007.00 | 990.30 | 993.90 | -0.10% | 108,751 |
| 2026-07-14 | 1000.00 | 1002.00 | 987.90 | 994.90 | -1.22% | 126,937 |
| 2026-07-13 | 1009.90 | 1011.90 | 1001.50 | 1007.20 | -0.90% | 125,951 |
| 2026-07-10 | 992.00 | 1020.00 | 992.00 | 1016.30 | +2.70% | 205,784 |
| 2026-07-09 | 979.00 | 1003.60 | 978.00 | 989.60 | +1.20% | 159,926 |
| 2026-07-08 | 1005.10 | 1016.70 | 970.30 | 977.90 | -3.28% | 231,494 |
| 2026-07-07 | 1015.00 | 1021.00 | 993.80 | 1011.10 | +0.71% | 179,195 |
| 2026-07-06 | 1020.00 | 1020.00 | 1001.00 | 1004.00 | -1.60% | 156,540 |
| 2026-07-03 | 1036.00 | 1038.10 | 1010.40 | 1020.30 | -0.92% | 182,997 |
| 2026-07-02 | 1050.00 | 1050.00 | 1026.00 | 1029.80 | -0.99% | 216,616 |
| 2026-07-01 | 1018.00 | 1062.00 | 1015.50 | 1040.10 | +2.15% | 583,101 |
| 2026-06-30 | 1015.00 | 1028.50 | 1002.50 | 1018.25 | +0.49% | 222,629 |
| 2026-06-29 | 1020.90 | 1028.80 | 997.15 | 1013.25 | -0.73% | 304,581 |
| 2026-06-25 | 987.00 | 1038.50 | 987.00 | 1020.65 | +3.74% | 965,619 |
| 2026-06-24 | 983.00 | 989.90 | 974.75 | 983.85 | +0.06% | 170,626 |
| 2026-06-23 | 1010.00 | 1010.20 | 980.05 | 983.25 | -2.17% | 242,975 |
| 2026-06-22 | 975.95 | 1036.00 | 975.95 | 1005.10 | +1.73% | 590,260 |
| 2026-06-19 | 974.00 | 995.00 | 965.80 | 988.05 | +1.25% | 341,652 |
| 2026-06-18 | 982.10 | 995.00 | 972.10 | 975.85 | +0.43% | 234,904 |
| 2026-06-17 | 970.55 | 977.00 | 960.15 | 971.70 | +0.12% | 161,469 |
| 2026-06-16 | 969.00 | 981.20 | 966.05 | 970.55 | +0.60% | 113,365 |
| 2026-06-15 | 977.00 | 988.90 | 961.50 | 964.75 | +1.11% | 133,657 |
| 2026-06-12 | 936.05 | 956.95 | 936.05 | 954.15 | +3.42% | 166,669 |
| 2026-06-11 | 949.05 | 949.05 | 918.00 | 922.60 | -3.25% | 200,343 |
| 2026-06-10 | 974.00 | 981.55 | 946.80 | 953.60 | -1.56% | 126,582 |
| 2026-06-09 | 954.65 | 973.95 | 949.00 | 968.75 | +2.26% | 155,332 |
| 2026-06-08 | 957.90 | 971.10 | 941.10 | 947.35 | -2.36% | 226,494 |
| 2026-06-05 | 978.00 | 984.80 | 966.05 | 970.25 | -0.50% | 116,551 |
| 2026-06-04 | 970.10 | 993.90 | 968.40 | 975.15 | -0.16% | 158,331 |
| 2026-06-03 | 980.00 | 986.00 | 960.75 | 976.70 | -0.10% | 158,416 |
| 2026-06-02 | 972.00 | 982.00 | 954.05 | 977.70 | +0.57% | 157,625 |
| 2026-06-01 | 983.95 | 994.90 | 962.00 | 972.20 | -0.18% | 188,380 |
| 2026-05-29 | 992.00 | 1002.40 | 965.70 | 974.00 | -1.42% | 208,559 |
| 2026-05-27 | 993.00 | 999.70 | 984.70 | 988.00 | -0.48% | 193,335 |
| 2026-05-26 | 977.00 | 1004.80 | 972.00 | 992.80 | +1.53% | 275,052 |
| 2026-05-25 | 968.40 | 986.30 | 963.50 | 977.80 | +2.16% | 194,785 |
| 2026-05-22 | 950.40 | 962.50 | 943.90 | 957.10 | +1.03% | 153,863 |
| 2026-05-21 | 945.00 | 955.40 | 936.00 | 947.30 | +0.92% | 176,578 |
| 2026-05-20 | 939.70 | 942.00 | 922.30 | 938.70 | -0.26% | 150,127 |
| 2026-05-19 | 948.00 | 963.60 | 936.00 | 941.10 | +0.78% | 286,223 |
| 2026-05-18 | 940.00 | 940.10 | 907.10 | 933.80 | -0.91% | 263,592 |
| 2026-05-15 | 958.00 | 968.00 | 940.00 | 942.40 | -2.17% | 270,073 |
| 2026-05-14 | 980.00 | 983.50 | 947.00 | 963.30 | -0.93% | 305,604 |
| 2026-05-13 | 964.10 | 985.20 | 962.30 | 972.30 | +0.58% | 249,333 |
| 2026-05-12 | 1009.40 | 1013.80 | 960.00 | 966.70 | -4.65% | 323,489 |
| 2026-05-11 | 1025.00 | 1044.00 | 1003.70 | 1013.80 | -1.41% | 248,730 |
| 2026-05-08 | 1042.40 | 1049.70 | 1025.00 | 1028.30 | -2.23% | 282,379 |
| 2026-05-07 | 1060.00 | 1070.90 | 1037.10 | 1051.80 | +0.78% | 368,364 |
| 2026-05-06 | 1034.00 | 1052.90 | 1015.80 | 1043.70 | +2.70% | 253,945 |
| 2026-05-05 | 1011.50 | 1033.20 | 1010.00 | 1016.30 | -0.75% | 166,846 |
| 2026-05-04 | 1030.00 | 1038.60 | 1011.00 | 1024.00 | +0.63% | 239,016 |
| 2026-04-30 | 1030.00 | 1039.50 | 1009.00 | 1017.60 | -2.26% | 354,910 |
| 2026-04-29 | 1072.40 | 1073.55 | 1035.00 | 1041.10 | -1.72% | 306,815 |
| 2026-04-28 | 1055.45 | 1077.00 | 1046.55 | 1059.35 | +0.37% | 287,142 |
| 2026-04-27 | 1043.00 | 1062.00 | 1040.00 | 1055.45 | +2.66% | 326,084 |
| 2026-04-24 | 1069.05 | 1073.55 | 1020.00 | 1028.15 | -3.56% | 558,103 |
| 2026-04-23 | 1092.00 | 1097.65 | 1060.00 | 1066.05 | -2.50% | 416,469 |
| 2026-04-22 | 1061.50 | 1122.00 | 1061.40 | 1093.35 | +3.01% | 1,574,290 |
| 2026-04-21 | 1085.70 | 1096.00 | 1055.70 | 1061.40 | -2.24% | 848,230 |
| 2026-04-20 | 1130.05 | 1149.00 | 1071.00 | 1085.70 | -2.72% | 2,382,235 |
| 2026-04-17 | 1080.15 | 1202.00 | 1080.15 | 1116.10 | +5.26% | 17,146,809 |
| 2026-04-16 | 1051.00 | 1086.30 | 1043.35 | 1060.30 | +2.01% | 1,288,306 |
| 2026-04-15 | 998.05 | 1045.15 | 991.10 | 1039.45 | +6.98% | 1,232,443 |
| 2026-04-13 | 900.50 | 988.70 | 886.80 | 971.60 | +5.75% | 1,514,790 |
| 2026-04-10 | 904.30 | 926.95 | 900.55 | 918.80 | +3.11% | 354,560 |
| 2026-04-09 | 895.00 | 902.95 | 873.65 | 891.10 | -0.22% | 268,703 |
| 2026-04-08 | 900.00 | 901.00 | 880.00 | 893.10 | +4.25% | 289,595 |
| 2026-04-07 | 859.00 | 864.95 | 850.55 | 856.70 | -0.70% | 158,490 |
| 2026-04-06 | 854.05 | 865.50 | 835.10 | 862.70 | +0.98% | 240,063 |
| 2026-04-02 | 815.00 | 859.00 | 810.10 | 854.30 | +1.88% | 337,365 |
| 2026-04-01 | 815.95 | 844.00 | 802.70 | 838.55 | +7.19% | 321,884 |
| 2026-03-30 | 795.10 | 804.15 | 779.50 | 782.30 | -3.64% | 398,210 |
| 2026-03-27 | 849.75 | 849.80 | 809.50 | 811.85 | -4.46% | 312,146 |
| 2026-03-25 | 841.05 | 867.45 | 841.05 | 849.75 | +2.40% | 418,028 |
| 2026-03-24 | 841.30 | 841.30 | 812.00 | 829.85 | +2.74% | 224,312 |
| 2026-03-23 | 842.00 | 845.00 | 803.10 | 807.70 | -5.00% | 303,706 |
| 2026-03-20 | 845.00 | 874.60 | 845.00 | 850.25 | +0.81% | 248,673 |
| 2026-03-19 | 850.00 | 865.70 | 838.65 | 843.40 | -2.40% | 297,259 |
| 2026-03-18 | 827.00 | 882.35 | 824.85 | 864.15 | +4.65% | 585,071 |
| 2026-03-17 | 817.00 | 839.15 | 809.40 | 825.75 | +1.72% | 248,167 |
| 2026-03-16 | 818.60 | 824.55 | 795.00 | 811.75 | -0.61% | 281,866 |
| 2026-03-13 | 835.00 | 835.00 | 814.05 | 816.75 | -2.77% | 176,073 |
| 2026-03-12 | 815.00 | 844.55 | 797.00 | 840.00 | +2.31% | 319,502 |
| 2026-03-11 | 817.10 | 852.85 | 817.10 | 821.05 | +2.99% | 681,622 |
| 2026-03-10 | 813.95 | 813.95 | 789.20 | 797.25 | +0.42% | 246,360 |
| 2026-03-09 | 801.05 | 807.60 | 786.35 | 793.90 | -2.74% | 201,036 |
| 2026-03-06 | 816.00 | 831.00 | 811.90 | 816.25 | +0.14% | 151,145 |
| 2026-03-05 | 808.95 | 820.35 | 806.00 | 815.10 | +1.12% | 162,418 |
| 2026-03-04 | 818.00 | 823.95 | 802.65 | 806.05 | -3.28% | 263,275 |
| 2026-03-02 | 800.00 | 836.25 | 800.00 | 833.35 | -2.32% | 326,373 |
| 2026-02-27 | 841.80 | 858.00 | 827.00 | 853.10 | +1.34% | 249,540 |
| 2026-02-26 | 838.05 | 851.05 | 835.60 | 841.80 | +0.30% | 175,607 |
| 2026-02-25 | 850.00 | 855.85 | 810.00 | 839.30 | -3.06% | 935,213 |
| 2026-02-24 | 872.40 | 873.50 | 855.05 | 865.80 | -0.99% | 145,849 |
| 2026-02-23 | 881.00 | 888.00 | 870.50 | 874.50 | -0.38% | 142,907 |
| 2026-02-20 | 878.00 | 883.20 | 872.95 | 877.80 | -0.58% | 105,409 |
| 2026-02-19 | 892.10 | 897.55 | 880.00 | 882.95 | -1.20% | 148,061 |
| 2026-02-18 | 888.10 | 910.00 | 887.00 | 893.65 | +0.62% | 257,069 |
| 2026-02-17 | 883.80 | 896.95 | 881.60 | 888.15 | +0.23% | 123,225 |
| 2026-02-16 | 888.95 | 888.95 | 880.20 | 886.10 | -0.30% | 134,206 |
| 2026-02-13 | 900.00 | 900.00 | 883.80 | 888.75 | -2.05% | 188,339 |
| 2026-02-12 | 915.60 | 916.00 | 903.15 | 907.35 | -0.90% | 112,392 |
| 2026-02-11 | 934.30 | 935.00 | 913.00 | 915.60 | -1.42% | 159,124 |
| 2026-02-10 | 918.00 | 935.00 | 918.00 | 928.75 | +1.37% | 250,596 |
| 2026-02-09 | 900.80 | 919.00 | 900.75 | 916.20 | +1.71% | 184,464 |
| 2026-02-06 | 900.00 | 904.00 | 885.10 | 900.80 | +0.27% | 178,623 |
| 2026-02-05 | 926.95 | 928.70 | 895.00 | 898.40 | -2.79% | 192,396 |
| 2026-02-04 | 925.00 | 929.00 | 912.65 | 924.20 | +0.31% | 207,179 |
| 2026-02-03 | 961.20 | 969.00 | 913.20 | 921.35 | +2.36% | 617,298 |
| 2026-02-02 | 894.95 | 905.00 | 873.00 | 900.10 | -0.59% | 244,292 |
| 2026-01-30 | 895.00 | 915.00 | 883.35 | 905.40 | +0.96% | 298,364 |
| 2026-01-29 | 919.85 | 919.85 | 892.90 | 896.75 | -2.75% | 280,589 |
| 2026-01-28 | 889.00 | 928.50 | 889.00 | 922.15 | +3.69% | 429,242 |
| 2026-01-27 | 889.10 | 897.55 | 870.30 | 889.30 | +1.78% | 515,465 |
| 2026-01-23 | 900.00 | 900.00 | 867.80 | 873.75 | -3.10% | 467,288 |
| 2026-01-22 | 889.40 | 936.80 | 885.60 | 901.70 | +3.86% | 1,171,753 |
| 2026-01-21 | 878.45 | 889.30 | 860.10 | 868.15 | -2.05% | 549,130 |
| 2026-01-20 | 913.00 | 918.50 | 878.00 | 886.30 | -2.50% | 605,883 |
| 2026-01-19 | 934.85 | 940.90 | 905.00 | 909.00 | -3.42% | 559,729 |
| 2026-01-16 | 980.00 | 1028.00 | 922.35 | 941.15 | -3.24% | 2,984,540 |
| 2026-01-15 | 972.70 | 972.70 | 972.70 | 972.70 | +0.00% | 0 |
| 2026-01-14 | 1015.00 | 1023.95 | 963.30 | 972.70 | -3.34% | 1,785,212 |
| 2026-01-13 | 977.95 | 1015.00 | 957.35 | 1006.35 | +6.46% | 2,030,572 |
| 2026-01-12 | 892.70 | 958.00 | 889.95 | 945.30 | +5.89% | 1,034,865 |
| 2026-01-09 | 927.00 | 927.00 | 889.20 | 892.70 | -3.83% | 399,504 |
| 2026-01-08 | 943.05 | 945.20 | 922.05 | 928.30 | -1.78% | 210,973 |
| 2026-01-07 | 935.00 | 949.00 | 929.40 | 945.15 | +0.51% | 187,280 |
| 2026-01-06 | 955.30 | 961.60 | 932.20 | 940.35 | -1.41% | 208,494 |
| 2026-01-05 | 976.65 | 979.00 | 945.00 | 953.80 | -2.34% | 294,436 |
| 2026-01-02 | 969.95 | 979.00 | 960.60 | 976.65 | +0.90% | 197,689 |
| 2026-01-01 | 970.00 | 972.70 | 964.60 | 967.95 | +0.04% | 108,917 |
| 2025-12-31 | 950.00 | 979.00 | 949.00 | 967.60 | +2.00% | 245,455 |
| 2025-12-30 | 944.30 | 958.80 | 937.20 | 948.60 | +0.47% | 224,451 |
| 2025-12-29 | 966.40 | 969.00 | 942.00 | 944.20 | -2.30% | 167,051 |
| 2025-12-26 | 965.00 | 979.80 | 958.50 | 966.40 | -0.04% | 148,730 |
| 2025-12-24 | 970.00 | 983.00 | 964.90 | 966.80 | -0.27% | 180,593 |
| 2025-12-23 | 985.10 | 987.00 | 957.80 | 969.40 | +0.00% | 244,224 |
| 2025-12-22 | 953.90 | 995.10 | 953.90 | 969.40 | +2.19% | 391,540 |
| 2025-12-19 | 932.00 | 955.00 | 928.20 | 948.60 | +1.78% | 232,030 |
| 2025-12-18 | 932.00 | 945.70 | 916.30 | 932.00 | -0.25% | 229,145 |
| 2025-12-17 | 947.20 | 949.90 | 924.50 | 934.30 | -1.21% | 323,588 |
| 2025-12-16 | 967.00 | 967.10 | 941.40 | 945.70 | -2.29% | 223,875 |
| 2025-12-15 | 950.90 | 986.80 | 939.40 | 967.90 | +2.00% | 619,090 |
| 2025-12-12 | 944.80 | 953.80 | 937.80 | 948.90 | +0.43% | 257,400 |
| 2025-12-11 | 925.60 | 948.50 | 922.10 | 944.80 | +2.14% | 321,661 |
| 2025-12-10 | 954.70 | 963.20 | 920.00 | 925.00 | -2.49% | 386,601 |
| 2025-12-09 | 939.00 | 960.10 | 920.50 | 948.60 | +0.58% | 433,244 |
| 2025-12-08 | 985.00 | 993.20 | 933.00 | 943.10 | -4.26% | 602,468 |
| 2025-12-05 | 1016.00 | 1021.90 | 975.80 | 985.10 | -2.39% | 582,655 |
| 2025-12-04 | 1035.00 | 1037.80 | 1005.60 | 1009.20 | -2.85% | 295,213 |
| 2025-12-03 | 1053.00 | 1058.00 | 1035.00 | 1038.80 | -1.32% | 226,377 |
| 2025-12-02 | 1053.50 | 1063.10 | 1048.30 | 1052.70 | -0.19% | 173,389 |
| 2025-12-01 | 1069.90 | 1081.80 | 1052.00 | 1054.70 | -0.63% | 195,848 |
| 2025-11-28 | 1075.00 | 1075.00 | 1060.00 | 1061.40 | -1.43% | 166,819 |
| 2025-11-27 | 1089.00 | 1092.00 | 1068.70 | 1076.80 | -0.17% | 301,967 |
| 2025-11-26 | 1055.90 | 1085.00 | 1055.60 | 1078.60 | +2.51% | 308,899 |
| 2025-11-25 | 1067.00 | 1067.00 | 1048.00 | 1052.20 | -0.98% | 262,489 |
| 2025-11-24 | 1086.00 | 1095.80 | 1052.00 | 1062.60 | -2.15% | 360,115 |
| 2025-11-21 | 1108.20 | 1108.90 | 1082.00 | 1086.00 | -2.20% | 228,441 |
| 2025-11-20 | 1095.40 | 1118.00 | 1095.40 | 1110.40 | +0.32% | 353,262 |
| 2025-11-19 | 1100.00 | 1124.40 | 1090.60 | 1106.90 | -1.79% | 430,788 |
| 2025-11-18 | 1153.60 | 1156.60 | 1125.60 | 1127.10 | -2.26% | 241,588 |
| 2025-11-17 | 1166.80 | 1174.80 | 1149.30 | 1153.20 | -0.88% | 260,132 |
| 2025-11-14 | 1165.00 | 1169.40 | 1135.40 | 1163.40 | +0.00% | 318,650 |
| 2025-11-13 | 1181.30 | 1193.60 | 1160.00 | 1163.40 | -1.52% | 305,551 |
| 2025-11-12 | 1175.00 | 1197.00 | 1171.10 | 1181.30 | +0.97% | 338,987 |
| 2025-11-11 | 1179.90 | 1187.00 | 1162.50 | 1170.00 | -0.75% | 242,980 |
| 2025-11-10 | 1189.90 | 1197.00 | 1168.10 | 1178.80 | -0.15% | 345,560 |
| 2025-11-07 | 1174.10 | 1188.00 | 1157.50 | 1180.60 | -0.07% | 381,601 |
| 2025-11-06 | 1207.00 | 1213.00 | 1177.40 | 1181.40 | -1.79% | 402,224 |
| 2025-11-04 | 1238.00 | 1245.00 | 1195.70 | 1202.90 | -2.60% | 467,959 |
| 2025-11-03 | 1246.10 | 1255.60 | 1232.00 | 1235.00 | -0.45% | 561,924 |
| 2025-10-31 | 1260.00 | 1308.10 | 1234.90 | 1240.60 | -1.26% | 1,887,749 |
| 2025-10-30 | 1279.00 | 1285.20 | 1251.10 | 1256.40 | -1.91% | 538,736 |
| 2025-10-29 | 1297.00 | 1304.70 | 1273.30 | 1280.90 | -0.84% | 726,302 |
| 2025-10-28 | 1328.80 | 1328.80 | 1285.30 | 1291.70 | -2.92% | 829,218 |
| 2025-10-27 | 1238.10 | 1358.00 | 1235.70 | 1330.50 | +7.46% | 7,607,342 |
| 2025-10-24 | 1230.00 | 1253.20 | 1225.10 | 1238.10 | +0.66% | 551,248 |
| 2025-10-23 | 1271.00 | 1275.90 | 1225.00 | 1230.00 | -2.68% | 603,274 |
| 2025-10-21 | 1249.90 | 1278.00 | 1248.00 | 1263.90 | +2.41% | 496,988 |
| 2025-10-20 | 1280.50 | 1280.70 | 1225.00 | 1234.20 | -2.80% | 1,195,789 |
| 2025-10-17 | 1302.00 | 1334.30 | 1258.10 | 1269.80 | -3.04% | 4,490,047 |
| 2025-10-16 | 1183.00 | 1338.00 | 1162.70 | 1309.60 | +10.95% | 16,194,901 |
| 2025-10-15 | 1264.00 | 1264.00 | 1172.40 | 1180.30 | -6.21% | 2,936,171 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Oct (+18.51%). Pire mois : Nov (-14.06%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-19
Réponses rapides
Quel est le dernier cours de clôture de WAAREERTL.NS (WAAREERTL.NS) ?
826.20 le 2026-10-19, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de WAAREERTL.NS ?
Plus haut à 1358.00 et plus bas à 779.50 sur les 52 dernières semaines, au 2026-10-19.
Quel est historiquement le mois le plus fort et le plus faible de WAAREERTL.NS ?
Historiquement, le mois le plus fort de WAAREERTL.NS a été Oct (moyenne +18.51%) et le plus faible Nov (moyenne -14.06%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 378 bougies quotidiennes du data lake Closelook.