Skip to main content
Waaree Energies Limited (BOM:544277)
India flag India · Delayed Price · Currency is INR
2,598.30
-31.15 (-1.18%)
At close: Mar 9, 2026

Waaree Energies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,577.102,604.952,540.002,598.302,598.30-1.18%111,568
Mar 6, 20262,641.952,689.252,622.002,629.452,629.45-0.63%44,673
Mar 5, 20262,654.952,669.002,597.152,646.052,646.050.51%70,383
Mar 4, 20262,580.052,642.002,573.002,632.552,632.55-0.41%128,022
Mar 2, 20262,542.852,668.602,542.852,643.402,643.40-2.44%213,418
Feb 27, 20262,719.402,765.002,686.502,709.602,709.60-0.36%228,357
Feb 26, 20262,759.952,759.952,705.002,719.402,719.400.40%302,399
Feb 25, 20262,815.102,820.552,571.452,708.552,708.55-10.47%898,416
Feb 24, 20262,930.003,047.002,897.503,025.203,025.203.75%173,820
Feb 23, 20262,938.852,940.852,875.052,915.902,915.900.73%42,982
Feb 20, 20262,889.802,927.952,868.852,894.652,894.650.66%55,289
Feb 19, 20262,963.002,988.252,860.002,875.702,875.70-2.98%85,609
Feb 18, 20263,052.953,052.952,917.602,964.102,964.10-2.94%137,348
Feb 17, 20263,100.453,128.003,042.053,053.853,053.85-1.99%23,193
Feb 16, 20263,075.203,132.003,062.003,115.753,115.750.61%54,820
Feb 13, 20263,149.903,152.403,080.703,096.853,096.85-2.32%27,305
Feb 12, 20263,198.453,198.453,126.653,170.503,170.50-0.17%29,054
Feb 11, 20263,160.203,212.853,136.353,175.753,175.750.44%45,143
Feb 10, 20263,133.653,184.003,118.353,161.853,161.851.30%48,132
Feb 9, 20263,105.003,130.003,093.353,121.403,121.401.10%38,627
Feb 6, 20263,062.203,111.003,043.103,087.303,087.300.51%68,220
Feb 5, 20263,095.003,129.203,050.003,071.703,071.70-1.01%50,979
Feb 4, 20263,092.053,139.203,007.303,103.003,103.000.03%119,091
Feb 3, 20263,002.053,195.002,950.103,102.053,102.0511.02%434,004
Feb 2, 20262,622.252,806.502,622.252,794.202,794.205.58%82,837
Feb 1, 20262,802.002,849.002,545.602,646.602,646.60-5.05%74,966
Jan 30, 20262,733.552,798.902,713.102,787.302,787.301.43%52,339
Jan 29, 20262,750.702,781.252,723.002,747.952,747.95-0.09%122,531
Jan 28, 20262,694.252,775.002,694.252,750.502,750.502.10%58,866
Jan 27, 20262,624.952,700.002,540.702,694.052,694.053.71%101,303
Jan 23, 20262,649.002,694.002,586.702,597.802,597.80-1.61%121,938
Jan 22, 20262,550.052,740.752,550.052,640.252,640.259.29%610,272
Jan 21, 20262,497.402,524.452,402.002,415.802,415.80-3.27%85,731
Jan 20, 20262,595.552,603.352,468.252,497.402,497.40-2.46%149,928
Jan 19, 20262,541.252,593.152,525.002,560.302,560.300.39%50,211
Jan 16, 20262,588.102,626.002,541.552,550.402,550.40-0.36%56,156
Jan 14, 20262,598.202,648.002,550.002,559.502,559.50-1.49%50,092
Jan 13, 20262,609.752,612.002,538.302,598.202,598.200.81%125,598
Jan 12, 20262,585.252,681.802,513.002,577.402,577.401.26%234,258
Jan 9, 20262,599.152,607.002,525.002,545.252,545.25-2.56%81,531
Jan 8, 20262,675.702,707.502,602.002,612.202,612.20-2.27%101,960
Jan 7, 20262,648.902,680.002,607.602,673.002,673.001.47%99,143
Jan 6, 20262,714.402,726.002,598.152,634.202,634.20-2.95%226,521
Jan 5, 20262,856.452,862.302,705.002,714.402,714.40-5.31%264,475
Jan 2, 20262,964.102,964.102,848.802,866.602,866.60-3.01%123,477
Jan 1, 20262,970.002,993.502,946.702,955.552,955.55-0.30%16,088
Dec 31, 20252,985.053,032.302,944.852,964.402,964.40-0.52%39,436
Dec 30, 20252,963.853,000.002,928.052,980.002,980.00-0.12%58,061
Dec 29, 20253,046.353,046.352,970.502,983.602,983.60-2.06%29,673
Dec 26, 20253,079.103,079.103,039.303,046.353,046.35-1.07%16,352
Dec 24, 20253,099.753,115.953,064.353,079.153,079.15-0.52%32,857
Dec 23, 20253,060.003,115.003,020.003,095.253,095.251.07%66,974
Dec 22, 20253,065.503,085.503,049.803,062.553,062.551.21%65,116
Dec 19, 20252,910.253,077.002,901.003,026.003,026.005.17%67,202
Dec 18, 20252,889.902,889.902,839.052,877.302,877.300.06%26,165
Dec 17, 20252,921.952,939.552,864.452,875.602,875.60-1.48%40,230
Dec 16, 20252,976.352,976.352,905.652,918.702,918.70-1.60%51,058
Dec 15, 20252,974.952,984.002,938.002,966.102,966.10-0.45%32,418
Dec 12, 20252,899.152,989.702,899.152,979.452,979.452.90%116,076
Dec 11, 20252,895.052,919.002,854.252,895.452,895.450.22%50,560
Dec 10, 20252,915.052,922.002,855.002,889.152,889.15-0.69%35,393
Dec 9, 20252,898.202,919.952,826.102,909.352,909.350.93%88,223
Dec 8, 20252,873.852,935.002,837.902,882.652,882.650.30%142,649
Dec 5, 20252,994.602,994.602,855.002,874.052,874.05-3.64%141,648
Dec 4, 20253,110.003,117.352,965.002,982.702,982.70-4.04%87,424
Dec 3, 20253,159.803,165.003,102.803,108.353,108.35-1.47%59,966
Dec 2, 20253,181.003,205.003,137.953,154.603,154.60-0.80%55,778
Dec 1, 20253,200.003,231.403,170.003,180.003,180.000.20%54,451
Nov 28, 20253,229.653,232.853,149.003,173.503,173.50-1.33%36,155
Nov 27, 20253,289.403,332.203,205.003,216.153,216.15-2.13%36,206
Nov 26, 20253,275.003,305.403,259.653,286.153,286.150.78%47,658
Nov 25, 20253,261.503,275.003,225.903,260.753,260.750.02%58,079
Nov 24, 20253,176.153,325.553,086.053,260.103,260.102.32%175,482
Nov 21, 20253,256.603,256.603,181.503,186.303,186.30-1.83%47,134
Nov 20, 20253,202.003,276.003,202.003,245.553,245.552.22%99,331
Nov 19, 20253,101.003,199.003,085.003,175.103,175.10-3.29%242,025
Nov 18, 20253,309.953,347.553,266.053,283.153,283.15-0.59%58,095
Nov 17, 20253,360.003,360.003,296.953,302.603,302.60-1.34%34,163
Nov 14, 20253,330.003,359.553,325.003,347.603,347.600.35%37,492
Nov 13, 20253,358.503,405.003,330.003,336.053,336.05-0.62%32,409
Nov 12, 20253,354.653,386.803,339.403,356.703,356.701.12%51,607
Nov 11, 20253,329.953,334.003,286.003,319.453,319.450.14%30,508
Nov 10, 20253,298.953,359.003,295.003,314.953,314.951.11%59,927
Nov 7, 20253,367.653,367.653,264.003,278.653,278.65-2.65%43,172
Nov 6, 20253,371.003,413.253,337.653,368.003,368.00-0.03%46,597
Nov 4, 20253,429.603,429.603,365.003,368.953,368.95-1.68%40,866
Nov 3, 20253,427.253,473.803,411.753,426.653,426.65-0.09%56,524
Oct 31, 20253,440.003,468.003,417.003,429.653,429.65-0.05%22,349
Oct 30, 20253,477.603,513.403,426.453,431.253,431.25-1.33%42,123
Oct 29, 20253,491.003,495.453,440.853,477.353,477.35-0.36%64,337
Oct 28, 20253,595.853,595.853,480.053,490.053,490.05-2.66%69,985
Oct 27, 20253,554.903,643.253,536.703,585.303,585.301.62%137,786
Oct 24, 20253,578.953,610.003,501.003,528.053,528.05-1.09%51,384
Oct 23, 20253,553.653,623.003,521.103,567.053,565.051.48%153,046
Oct 21, 20253,518.003,529.003,506.603,515.053,513.080.26%14,037
Oct 20, 20253,570.003,582.553,488.003,505.903,503.93-0.86%106,743
Oct 17, 20253,651.003,720.003,521.003,536.153,534.17-2.44%333,597
Oct 16, 20253,582.003,637.003,526.003,624.703,622.672.99%208,676
Oct 15, 20253,507.903,608.703,460.003,519.403,517.431.03%144,721
Oct 14, 20253,470.053,575.003,470.053,483.453,481.502.19%211,285