Skip to main content
Waaree Energies Limited (NSE:WAAREEENER)
India flag India · Delayed Price · Currency is INR
2,599.00
-29.30 (-1.11%)
At close: Mar 9, 2026

Waaree Energies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,579.902,606.402,541.002,599.002,599.00-1.11%955,995
Mar 6, 20262,634.002,689.902,621.102,628.302,628.30-0.68%844,652
Mar 5, 20262,650.002,671.602,596.202,646.202,646.200.46%1,237,673
Mar 4, 20262,600.002,642.202,573.602,634.002,634.00-0.35%1,084,934
Mar 2, 20262,588.202,669.002,581.802,643.302,643.30-2.44%1,471,208
Feb 27, 20262,717.702,764.002,687.002,709.302,709.30-0.31%2,654,339
Feb 26, 20262,755.002,764.502,705.002,717.702,717.700.34%3,857,643
Feb 25, 20262,819.002,821.102,570.002,708.502,708.50-10.42%14,831,870
Feb 24, 20262,929.003,049.002,895.303,023.503,023.503.69%2,294,645
Feb 23, 20262,930.002,940.002,875.102,915.802,915.800.63%978,283
Feb 20, 20262,879.002,928.502,869.002,897.602,897.600.81%1,013,679
Feb 19, 20262,960.002,988.402,857.002,874.302,874.30-3.01%1,058,304
Feb 18, 20263,050.003,052.502,916.002,963.602,963.60-2.93%1,689,318
Feb 17, 20263,113.903,127.003,042.003,053.103,053.10-2.03%655,248
Feb 16, 20263,080.003,132.003,061.203,116.403,116.400.65%528,283
Feb 13, 20263,131.003,153.703,080.003,096.203,096.20-2.37%640,524
Feb 12, 20263,180.003,180.903,126.003,171.203,171.20-0.20%597,363
Feb 11, 20263,166.003,214.003,135.703,177.603,177.600.44%945,031
Feb 10, 20263,122.203,184.903,116.803,163.803,163.801.33%1,075,296
Feb 9, 20263,107.103,130.003,095.003,122.203,122.201.12%790,531
Feb 6, 20263,066.003,112.003,042.603,087.703,087.700.52%951,575
Feb 5, 20263,090.003,128.803,050.003,071.603,071.60-1.09%919,090
Feb 4, 20263,090.003,138.803,006.203,105.603,105.600.10%2,412,184
Feb 3, 20263,068.003,195.003,017.303,102.403,102.4010.99%8,624,667
Feb 2, 20262,635.002,807.002,629.102,795.102,795.105.58%1,511,526
Feb 1, 20262,800.002,849.302,546.902,647.402,647.40-5.03%1,071,221
Jan 30, 20262,727.002,799.902,700.002,787.502,787.501.42%946,856
Jan 29, 20262,755.002,779.902,722.202,748.502,748.50-0.04%975,417
Jan 28, 20262,700.002,774.802,700.002,749.602,749.602.02%1,137,793
Jan 27, 20262,619.002,705.002,541.602,695.202,695.203.69%2,020,384
Jan 23, 20262,650.002,693.002,586.002,599.302,599.30-1.61%2,473,302
Jan 22, 20262,565.002,740.002,560.002,641.702,641.709.21%9,970,347
Jan 21, 20262,500.002,523.902,403.002,419.002,419.00-3.49%1,765,392
Jan 20, 20262,602.002,604.002,491.102,506.502,506.50-2.10%1,623,808
Jan 19, 20262,555.002,592.002,522.402,560.202,560.200.31%1,236,770
Jan 16, 20262,575.002,626.702,540.502,552.202,552.20-0.30%1,254,418
Jan 14, 20262,598.102,648.002,550.002,560.002,560.00-1.54%1,067,298
Jan 13, 20262,597.702,611.802,538.402,600.002,600.000.90%1,105,657
Jan 12, 20262,585.002,674.702,512.002,576.902,576.901.27%2,629,196
Jan 9, 20262,587.102,609.002,525.002,544.602,544.60-2.59%1,789,412
Jan 8, 20262,675.802,708.702,603.802,612.302,612.30-2.27%1,431,988
Jan 7, 20262,644.002,679.702,607.002,673.102,673.101.47%1,623,062
Jan 6, 20262,710.002,727.502,597.102,634.402,634.40-2.94%2,812,155
Jan 5, 20262,864.902,864.902,706.002,714.302,714.30-5.30%2,629,858
Jan 2, 20262,960.002,964.902,847.802,866.302,866.30-3.01%1,616,043
Jan 1, 20262,970.002,994.302,948.002,955.302,955.30-0.43%393,109
Dec 31, 20252,982.003,032.002,942.302,968.102,968.10-0.41%1,083,975
Dec 30, 20252,972.003,000.002,926.102,980.302,980.30-450,238
Dec 29, 20253,043.003,043.002,970.002,980.402,980.40-2.18%399,036
Dec 26, 20253,075.003,075.003,035.003,046.703,046.70-1.09%333,164
Dec 24, 20253,096.103,114.803,066.103,080.303,080.30-0.53%453,329
Dec 23, 20253,063.003,114.903,020.503,096.603,096.601.14%638,971
Dec 22, 20253,074.903,086.003,046.203,061.803,061.801.20%634,987
Dec 19, 20252,926.903,076.002,912.103,025.603,025.605.11%1,741,775
Dec 18, 20252,872.102,889.502,840.002,878.502,878.50-0.01%410,003
Dec 17, 20252,915.602,940.502,865.002,878.802,878.80-1.38%483,207
Dec 16, 20252,964.902,964.902,907.002,919.002,919.00-1.55%365,187
Dec 15, 20252,968.002,985.002,937.002,965.002,965.00-0.50%445,050
Dec 12, 20252,909.702,990.802,901.002,980.002,980.002.92%897,083
Dec 11, 20252,900.002,919.002,855.102,895.402,895.400.28%568,608
Dec 10, 20252,920.002,926.002,853.302,887.302,887.30-0.76%664,789
Dec 9, 20252,884.402,919.002,825.002,909.502,909.500.88%1,094,866
Dec 8, 20252,864.202,934.002,838.002,884.102,884.100.44%1,409,284
Dec 5, 20252,990.002,990.002,853.802,871.402,871.40-3.78%1,701,601
Dec 4, 20253,110.003,118.002,965.002,984.302,984.30-4.00%1,026,599
Dec 3, 20253,155.103,162.403,102.503,108.603,108.60-1.44%355,100
Dec 2, 20253,175.003,206.903,136.703,154.103,154.10-0.81%480,035
Dec 1, 20253,200.003,229.403,169.203,179.903,179.900.23%503,630
Nov 28, 20253,222.903,230.003,148.003,172.503,172.50-1.39%680,112
Nov 27, 20253,297.303,332.703,200.103,217.103,217.10-2.10%674,342
Nov 26, 20253,280.003,306.203,260.003,286.203,286.200.79%432,231
Nov 25, 20253,270.003,275.003,225.603,260.603,260.600.10%698,099
Nov 24, 20253,185.703,324.903,087.703,257.403,257.402.25%2,172,808
Nov 21, 20253,220.003,233.403,180.003,185.703,185.70-1.88%472,496
Nov 20, 20253,200.003,279.003,200.003,246.803,246.802.28%1,102,326
Nov 19, 20253,098.103,199.003,075.103,174.403,174.40-3.28%2,440,637
Nov 18, 20253,300.003,349.003,266.003,281.903,281.90-0.60%615,843
Nov 17, 20253,356.903,359.803,294.103,301.703,301.70-1.40%602,998
Nov 14, 20253,336.003,359.903,324.003,348.703,348.700.40%344,744
Nov 13, 20253,361.703,405.003,323.003,335.503,335.50-0.64%583,528
Nov 12, 20253,341.003,387.003,340.003,357.103,357.101.16%687,241
Nov 11, 20253,322.003,335.003,285.003,318.603,318.600.11%481,411
Nov 10, 20253,295.003,360.003,292.603,315.103,315.101.19%794,600
Nov 7, 20253,350.003,362.603,261.903,276.203,276.20-2.75%993,437
Nov 6, 20253,375.003,412.803,336.603,369.003,369.00-0.02%715,761
Nov 4, 20253,421.003,428.903,363.103,369.603,369.60-1.76%569,192
Nov 3, 20253,423.003,475.103,412.303,430.003,430.000.08%531,894
Oct 31, 20253,440.003,470.003,418.203,427.403,427.40-0.14%589,179
Oct 30, 20253,474.003,515.003,426.003,432.203,432.20-1.31%733,700
Oct 29, 20253,489.903,495.903,441.103,477.603,477.60-0.25%771,254
Oct 28, 20253,589.803,590.003,480.003,486.403,486.40-2.76%1,236,650
Oct 27, 20253,550.003,643.003,537.003,585.503,585.501.59%2,405,079
Oct 24, 20253,569.003,610.003,510.103,529.503,529.50-1.07%937,528
Oct 23, 20253,545.003,623.003,522.003,567.503,565.501.51%1,952,927
Oct 21, 20253,516.003,531.003,505.003,514.303,512.330.22%219,764
Oct 20, 20253,575.003,583.403,490.003,506.603,504.63-0.81%998,508
Oct 17, 20253,650.003,718.803,520.103,535.303,533.32-2.54%5,353,015
Oct 16, 20253,587.003,639.003,526.003,627.403,625.373.10%2,971,557
Oct 15, 20253,510.003,609.003,455.503,518.403,516.430.97%3,222,210
Oct 14, 20253,475.603,572.803,470.003,484.503,482.552.35%2,488,309