Skip to main content
Waaree Energies Limited (BOM:544277)
India flag India · Delayed Price · Currency is INR
2,874.05
-108.65 (-3.64%)
At close: Dec 5, 2025

Waaree Energies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 20253,333.403,425.903,333.403,408.853,406.942.29%91,083
Oct 10, 20253,344.103,387.603,319.003,332.653,330.78-0.34%37,217
Oct 9, 20253,325.003,355.003,270.103,344.053,342.180.55%79,795
Oct 8, 20253,404.453,404.453,313.003,325.703,323.84-2.27%39,121
Oct 7, 20253,450.853,451.003,383.003,403.003,401.09-1.10%35,820
Oct 6, 20253,439.503,462.103,401.003,440.803,438.870.03%76,278
Oct 3, 20253,369.953,469.003,364.103,439.603,437.673.27%88,096
Oct 1, 20253,349.803,359.903,299.853,330.803,328.930.09%77,273
Sep 30, 20253,255.003,344.003,196.003,327.903,326.031.53%71,240
Sep 29, 20253,218.003,305.003,142.953,277.853,276.012.20%171,709
Sep 26, 20253,309.653,384.953,182.403,207.303,205.50-6.93%379,877
Sep 25, 20253,505.003,510.753,436.553,446.253,444.32-1.21%60,365
Sep 24, 20253,448.853,580.003,440.553,488.353,486.391.56%171,271
Sep 23, 20253,466.003,519.003,420.003,434.703,432.77-0.57%99,785
Sep 22, 20253,479.803,509.153,405.003,454.453,452.51-2.12%136,653
Sep 19, 20253,514.003,544.403,470.003,529.203,527.220.81%132,961
Sep 18, 20253,619.953,645.153,491.403,500.753,498.79-2.86%133,834
Sep 17, 20253,574.203,619.103,566.253,603.703,601.680.67%134,468
Sep 16, 20253,610.003,627.003,535.003,579.653,577.64-0.01%141,916
Sep 15, 20253,634.503,729.103,556.103,580.103,578.09-1.50%313,641
Sep 12, 20253,750.103,864.403,614.453,634.503,632.46-2.80%461,025
Sep 11, 20253,484.003,775.203,436.503,739.153,737.057.51%1,299,805
Sep 10, 20253,262.053,501.003,262.053,477.803,475.856.73%417,840
Sep 9, 20253,194.803,264.953,150.203,258.553,256.722.53%164,935
Sep 8, 20253,224.103,249.903,175.003,178.203,176.42-1.33%74,940
Sep 5, 20253,209.953,240.003,178.003,220.903,219.090.62%41,684
Sep 4, 20253,254.003,266.503,188.003,200.903,199.11-0.71%67,910
Sep 3, 20253,238.353,247.953,175.103,223.703,221.890.79%126,370
Sep 2, 20253,239.803,270.003,162.003,198.353,196.56-0.09%312,842
Sep 1, 20253,430.553,450.003,192.003,201.153,199.36-5.93%279,708
Aug 29, 20253,419.003,496.003,352.253,402.903,400.99-0.43%492,716
Aug 28, 20253,282.753,448.003,277.153,417.703,415.784.85%472,024
Aug 26, 20253,154.403,330.003,117.303,259.653,257.823.45%238,806
Aug 25, 20253,191.003,195.003,082.203,150.903,149.13-1.17%91,935
Aug 22, 20253,224.953,237.453,170.003,188.153,186.36-0.91%71,380
Aug 21, 20253,168.003,299.003,136.153,217.453,215.652.12%237,180
Aug 20, 20253,040.303,165.003,025.053,150.703,148.933.71%180,062
Aug 19, 20253,003.803,085.853,003.753,037.953,036.251.82%136,900
Aug 18, 20252,936.552,995.002,936.552,983.652,981.983.46%168,729
Aug 14, 20252,935.002,964.252,833.502,883.802,882.18-1.99%271,558
Aug 13, 20253,055.003,063.802,922.652,942.252,940.60-4.61%172,239
Aug 12, 20253,114.053,190.503,073.403,084.303,082.57-0.89%103,134
Aug 11, 20253,071.203,125.653,059.903,111.853,110.111.63%112,667
Aug 8, 20253,186.953,190.003,053.403,062.003,060.28-3.17%100,118
Aug 7, 20253,198.953,206.303,102.903,162.253,160.48-1.74%146,242
Aug 6, 20253,056.253,246.603,056.253,218.103,216.305.33%326,721
Aug 5, 20253,093.903,136.353,038.003,055.303,053.59-1.09%133,279
Aug 4, 20253,121.803,134.953,070.003,088.853,087.12-0.49%120,487
Aug 1, 20253,020.053,163.553,010.003,104.053,102.313.72%333,751
Jul 31, 20253,032.153,102.202,955.002,992.702,991.02-4.85%416,547
Jul 30, 20253,187.003,240.153,121.303,145.153,143.39-0.89%260,264
Jul 29, 20253,196.903,291.953,157.353,173.403,171.622.01%651,160
Jul 28, 20253,225.003,250.753,075.003,110.803,109.06-2.68%82,873
Jul 25, 20253,220.103,285.003,171.003,196.403,194.61-1.44%167,377
Jul 24, 20253,198.953,266.003,165.703,243.053,241.231.69%210,657
Jul 23, 20253,114.003,199.003,070.353,189.153,187.362.82%173,771
Jul 22, 20253,102.003,139.053,085.253,101.653,099.910.47%86,067
Jul 21, 20253,152.903,198.103,055.253,087.003,085.27-1.11%113,765
Jul 18, 20253,207.203,270.953,110.003,121.653,119.90-2.67%203,882
Jul 17, 20253,290.003,300.003,200.803,207.203,205.40-2.47%106,406
Jul 16, 20253,235.903,341.403,211.853,288.303,286.462.10%206,347
Jul 15, 20253,196.903,280.603,190.003,220.553,218.740.74%118,244
Jul 14, 20253,112.503,235.003,078.353,196.903,195.112.72%279,778