Skip to main content
Waaree Energies Limited (BOM:544277)
India flag India · Delayed Price · Currency is INR
3,455.05
+96.55 (2.87%)
At close: Apr 28, 2026

Waaree Energies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,360.353,481.753,360.353,455.053,455.052.87%123,984
Apr 27, 20263,321.053,368.803,321.053,358.503,358.501.59%72,128
Apr 24, 20263,379.603,379.603,240.003,305.803,305.80-3.10%111,297
Apr 23, 20263,447.453,477.703,386.253,411.703,411.70-0.47%48,800
Apr 22, 20263,470.003,529.003,420.003,427.653,427.65-1.33%89,005
Apr 21, 20263,499.603,556.103,465.453,474.003,474.00-0.38%57,451
Apr 20, 20263,490.203,520.003,433.003,487.203,487.200.45%128,194
Apr 17, 20263,468.003,510.903,411.253,471.453,471.450.95%181,729
Apr 16, 20263,430.053,468.853,396.453,438.853,438.850.41%61,346
Apr 15, 20263,401.003,448.803,363.603,424.703,424.702.68%155,060
Apr 13, 20263,219.953,380.003,215.003,335.403,335.401.64%250,181
Apr 10, 20263,257.453,320.003,200.003,281.553,281.551.52%162,499
Apr 9, 20263,138.353,243.703,114.303,232.553,232.553.44%60,661
Apr 8, 20263,155.103,155.153,090.003,124.953,124.951.42%67,322
Apr 7, 20263,089.903,100.203,046.403,081.253,081.25-0.11%30,504
Apr 6, 20263,075.603,110.703,031.153,084.553,084.550.45%23,732
Apr 2, 20263,055.103,083.702,980.603,070.603,070.60-0.60%54,755
Apr 1, 20263,249.653,249.653,041.603,089.203,089.20-0.58%124,398
Mar 30, 20263,069.753,142.003,015.003,107.203,107.200.54%76,094
Mar 27, 20263,135.203,181.003,075.053,090.653,090.65-2.76%107,949
Mar 25, 20263,158.253,196.153,130.003,178.253,178.252.99%80,050
Mar 24, 20263,158.753,158.753,017.553,085.853,085.850.74%78,242
Mar 23, 20263,110.003,110.703,017.253,063.153,063.15-3.19%87,777
Mar 20, 20263,179.003,240.003,113.603,164.203,164.200.25%195,354
Mar 19, 20263,088.103,209.653,088.103,156.353,156.35-0.94%292,112
Mar 18, 20262,890.003,222.752,890.003,186.153,186.1510.56%414,946
Mar 17, 20262,799.852,965.252,788.002,881.952,881.953.28%393,683
Mar 16, 20262,789.302,818.002,681.252,790.352,790.352.38%105,247
Mar 13, 20262,718.002,793.452,684.152,725.552,725.55-0.51%227,825
Mar 12, 20262,663.252,759.952,615.152,739.502,739.502.12%44,846
Mar 11, 20262,661.302,729.902,661.302,682.702,682.701.00%140,597
Mar 10, 20262,646.902,662.002,613.052,656.202,656.202.23%26,277
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