Waa Solar share price history

BSE: 541445PowerSmall Cap

Waa Solar Limited · Face value ₹10 · Listed Jun 2018

₹41.98₹0.42 (0.99%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹42.40.

29 Oct: open ₹39.50, high ₹42.95, low ₹39.50

52-week range of traded prices to 29 Oct 2026

₹39.01Low, 21 Oct 2026₹78.70High, 1 Jan 2026

Next results date: the board meets on 30 Oct 2026 to consider: half yearly results. Results calendar

Market cap: ₹56 Cr3,135th largest listed
P/E: 85.78
P/B: 0.30
Dividend yield: Nonein the last 12 months
ROE: 0.3%
Debt to equity: 0.97
Volume, BSE: 6,400

Waa Solar share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Waa Solar's share price is on record from 12 Jun 2018, when it closed at ₹76.58, to 29 Oct 2026. Its highest close was ₹249.35 on 9 May 2024 and its lowest ₹7.68 on 27 Mar 2020, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	41.98	−42.8%	72.77	39.99	75.00	78.70	39.01	26,86,400
2025	73.41	−38.3%	120.25	45.00	118.95	123.00	40.90	42,35,200
2024	118.95	+32.6%	249.35	89.55	86.00	261.80	86.00	2,14,94,400
2023	89.70	+105.7%	101.70	35.50	45.00	106.50	34.70	1,10,32,000
2022	43.60	+12.4%	59.40	36.25	40.70	62.30	35.75	85,95,200
2021	38.80	+8.1%	55.75	22.85	36.38	57.00	21.75	1,18,30,400
2020	35.90	+89.7%	35.90	7.68	19.48	36.75	7.68	62,03,200
2019	18.93	−21.1%	22.20	10.00	21.95	24.13	9.58	32,08,000
2018	24.00	–	77.33	23.00	79.00	79.48	23.00	53,74,400

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2018 is from its first session, 12 Jun 2018.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	41.98	−5.3%	44.35	45.99	39.01	1,12,000
Sep 2026	44.33	−0.1%	43.75	55.65	43.25	2,05,600
Aug 2026	44.36	−2.7%	45.61	49.00	42.00	1,47,200
Jul 2026	45.61	−12.8%	51.35	52.68	42.00	2,11,200
Jun 2026	52.29	−7.5%	55.25	57.20	50.00	1,90,400
May 2026	56.55	−11.6%	65.30	70.80	52.60	2,37,600
Apr 2026	64.00	+49.5%	47.00	74.50	43.73	5,55,200
Mar 2026	42.82	−9.3%	46.97	52.00	42.43	2,52,000
Feb 2026	47.20	−14.9%	54.21	56.00	46.51	1,72,800
Jan 2026	55.49	−24.4%	75.00	78.70	51.92	6,02,400
Dec 2025	73.41	+39.1%	56.00	73.41	40.90	8,44,800
Nov 2025	52.77	−17.5%	63.99	68.25	48.01	2,21,600
Oct 2025	63.99	−1.7%	65.12	67.99	60.05	1,81,600
Sep 2025	65.12	−4.6%	68.40	72.50	64.68	2,16,800
Aug 2025	68.24	−1.5%	69.25	72.50	62.40	1,53,600
Jul 2025	69.25	−15.0%	81.44	84.00	66.51	3,75,200
Jun 2025	81.44	+7.7%	75.61	84.67	75.00	2,20,800
May 2025	75.61	+2.4%	73.82	88.75	69.54	3,35,200
Apr 2025	73.82	+14.5%	63.18	90.75	62.50	4,85,600
Mar 2025	64.46	−6.8%	70.00	77.29	62.80	3,63,200
Feb 2025	69.16	−29.6%	92.55	97.50	68.59	2,87,200
Jan 2025	98.30	−17.4%	118.95	123.00	77.10	5,49,600
Dec 2024	118.95	−7.8%	126.45	138.70	114.60	3,87,200
Nov 2024	129.00	−4.9%	139.00	146.00	119.95	3,28,000
Oct 2024	135.65	−3.7%	143.55	177.00	119.35	9,51,200
Sep 2024	140.80	−14.7%	165.65	169.75	140.00	6,24,000
Aug 2024	165.10	−4.2%	172.00	192.75	156.30	10,10,400
Jul 2024	172.30	−7.0%	189.00	192.00	165.00	8,37,600
Jun 2024	185.20	−2.5%	198.70	199.00	169.35	15,81,600
May 2024	189.95	+2.0%	192.00	261.80	174.25	60,12,800
Apr 2024	186.15	+62.3%	112.10	196.05	112.10	14,24,000
Mar 2024	114.70	−24.0%	156.95	166.00	113.00	8,49,600
Feb 2024	151.00	−19.2%	194.00	194.00	140.00	12,00,000
Jan 2024	186.81	+108.3%	86.00	207.66	86.00	62,88,000
Dec 2023	89.70	+25.4%	72.00	106.50	69.55	18,38,400
Nov 2023	71.55	−11.7%	81.80	81.80	71.11	3,98,400
Oct 2023	81.00	+2.0%	80.00	89.80	73.00	5,02,400
Sep 2023	79.45	−20.1%	100.00	104.59	73.00	6,83,200
Aug 2023	99.40	+36.6%	71.71	104.80	70.00	17,13,600
Jul 2023	72.78	+5.5%	70.00	92.80	65.01	20,32,000
Jun 2023	68.96	+47.5%	47.01	76.70	46.50	23,29,600
May 2023	46.75	+30.8%	35.75	54.30	35.75	8,06,400
Apr 2023	35.73	−3.4%	37.50	39.00	35.72	81,600
Mar 2023	37.00	−4.0%	38.20	39.50	34.70	1,93,600
Feb 2023	38.55	−5.4%	42.90	44.20	37.50	2,16,000
Jan 2023	40.75	−6.5%	45.00	47.00	40.00	2,36,800
Dec 2022	43.60	−16.3%	54.00	54.00	36.80	3,28,000
Nov 2022	52.10	+24.2%	41.00	54.70	38.60	6,35,200
Oct 2022	41.95	−1.1%	43.00	44.00	38.25	2,97,600
Sep 2022	42.40	+10.3%	37.25	46.50	37.25	4,59,200
Aug 2022	38.45	−1.3%	38.95	42.50	35.75	1,92,000
Jul 2022	38.95	−1.0%	39.30	41.25	36.25	1,24,800
Jun 2022	39.35	−8.0%	44.85	48.85	37.55	2,62,400
May 2022	42.75	−16.2%	48.50	51.80	36.55	5,15,200
Apr 2022	51.00	+25.5%	41.00	57.00	41.00	13,07,200
Mar 2022	40.65	−7.4%	42.75	46.00	37.95	3,96,800
Feb 2022	43.90	−22.0%	57.80	58.70	39.10	8,81,600
Jan 2022	56.30	+45.1%	40.70	62.30	40.70	31,95,200
Dec 2021	38.80	+32.0%	30.00	41.85	26.10	21,68,000
Nov 2021	29.40	−23.6%	38.90	39.00	21.75	15,37,600
Oct 2021	38.50	+13.2%	32.45	46.95	32.35	5,29,600
Sep 2021	34.00	+2.4%	34.00	38.85	32.50	1,72,800
Aug 2021	33.20	−14.9%	39.00	42.40	29.50	5,15,200
Jul 2021	39.00	−2.5%	40.00	43.80	35.40	6,11,200
Jun 2021	40.00	−1.1%	40.85	48.00	35.15	4,17,600
May 2021	40.45	−26.5%	54.00	54.00	40.05	6,86,400
Apr 2021	55.00	+20.2%	47.95	57.00	39.00	20,44,800
Mar 2021	45.75	+54.0%	31.18	52.50	31.15	11,15,200
Feb 2021	29.70	+7.8%	27.98	31.40	24.88	2,35,200
Jan 2021	27.55	−23.3%	36.38	41.48	27.55	17,96,800
Dec 2020	35.90	+55.9%	23.30	36.75	23.30	16,00,000
Nov 2020	23.03	+14.4%	19.73	23.25	19.25	4,83,200
Oct 2020	20.13	−8.7%	22.48	22.48	18.15	2,28,800
Sep 2020	22.05	+90.9%	12.13	22.05	10.45	14,16,000
Aug 2020	11.55	+25.5%	9.65	11.55	9.43	5,10,400
Jul 2020	9.20	−21.2%	11.18	11.48	8.38	5,10,400
Jun 2020	11.68	+39.4%	8.63	12.50	8.50	2,41,600
May 2020	8.38	−15.2%	9.08	9.70	7.78	5,36,000
Apr 2020	9.88	+16.9%	8.85	12.15	8.78	2,20,800
Mar 2020	8.45	−41.5%	13.18	13.18	7.68	81,600
Feb 2020	14.45	+6.1%	14.30	16.50	14.30	1,39,200
Jan 2020	13.63	−28.0%	19.48	19.50	13.63	2,35,200
Dec 2019	18.93	+51.4%	13.00	19.23	9.58	3,37,600
Nov 2019	12.50	−13.6%	15.00	17.45	11.50	2,65,600
Oct 2019	14.48	+15.8%	12.50	14.90	10.88	3,92,000
Sep 2019	12.50	+4.2%	13.00	14.40	12.03	1,55,200
Aug 2019	12.00	−22.6%	18.50	18.50	12.00	17,600
Jul 2019	15.50	−10.4%	19.00	19.00	14.53	73,600
Jun 2019	17.30	−3.1%	17.85	19.00	17.30	35,200
May 2019	17.85	−6.8%	18.50	18.50	16.25	1,64,800
Apr 2019	19.15	+36.5%	14.73	20.95	14.15	11,79,200
Mar 2019	14.03	−15.6%	17.45	17.50	14.03	4,60,800
Feb 2019	16.63	+11.8%	14.15	19.28	14.15	83,200
Jan 2019	14.88	−38.0%	21.95	24.13	14.85	43,200
Dec 2018	24.00	−11.1%	26.00	27.00	23.00	3,18,400
Nov 2018	27.00	−4.0%	28.00	29.40	26.60	2,75,200
Oct 2018	28.13	−6.8%	28.68	29.48	24.63	1,48,800
Sep 2018	30.18	−9.9%	32.50	32.50	30.18	49,600
Aug 2018	33.50	+4.9%	31.45	43.63	29.50	2,24,000
Jul 2018	31.95	−10.4%	32.10	38.70	27.55	21,76,000
Jun 2018	35.65	–	79.00	79.48	35.65	21,82,400

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	39.50	42.95	39.50	41.98	41.09	6,400
27 Oct 2026	42.30	42.40	42.30	42.40	42.37	5,600
26 Oct 2026	39.99	39.99	39.99	39.99	39.99	800
23 Oct 2026	40.17	40.17	40.00	40.10	40.11	3,200
22 Oct 2026	39.68	40.50	39.42	40.17	39.87	8,800
21 Oct 2026	42.50	42.50	39.01	41.99	41.23	11,200
19 Oct 2026	43.00	43.00	41.18	42.05	42.29	4,000
16 Oct 2026	42.50	42.60	42.00	42.60	42.28	3,200
15 Oct 2026	42.80	43.19	42.00	42.61	42.72	7,200
14 Oct 2026	44.40	44.40	42.51	42.70	43.05	7,200
13 Oct 2026	42.01	43.43	42.01	43.32	42.94	4,000
12 Oct 2026	42.37	43.61	42.37	43.46	43.22	5,600
9 Oct 2026	44.55	44.55	44.55	44.55	44.55	800
8 Oct 2026	42.35	45.22	42.35	44.55	44.31	7,200
7 Oct 2026	43.70	44.30	43.70	44.00	44.06	5,600
6 Oct 2026	45.99	45.99	45.00	45.00	45.33	2,400
5 Oct 2026	42.85	43.21	42.85	42.88	42.95	12,000
1 Oct 2026	44.35	44.35	43.66	43.70	43.87	16,800
30 Sep 2026	46.00	46.00	44.21	44.33	45.21	5,600
29 Sep 2026	46.00	46.00	46.00	46.00	46.00	800
28 Sep 2026	46.00	46.00	46.00	46.00	46.00	1,600
25 Sep 2026	48.35	48.35	46.00	46.00	47.55	2,400

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Waa Solar bonus and split history

Ex-date	Event	Price factor	What happened
27 Apr 2021	Bonus	0.5000	Holders received 1 bonus share for every 1 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.