Skip to main content
Waaree Energies Limited (NSE:WAAREEENER)
India flag India · Delayed Price · Currency is INR
2,871.40
-112.90 (-3.78%)
At close: Dec 5, 2025

Waaree Energies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 20253,339.903,426.303,335.103,404.603,402.692.14%1,884,188
Oct 10, 20253,350.003,386.403,318.003,333.403,331.53-0.34%645,784
Oct 9, 20253,328.003,356.403,270.003,344.703,342.820.64%861,391
Oct 8, 20253,400.003,400.003,313.003,323.403,321.54-2.33%795,141
Oct 7, 20253,441.503,451.503,370.003,402.803,400.89-1.12%563,252
Oct 6, 20253,440.003,464.003,402.003,441.503,439.570.08%652,906
Oct 3, 20253,364.003,469.003,359.003,438.903,436.973.21%1,685,307
Oct 1, 20253,344.003,360.003,298.003,332.003,330.130.11%1,166,380
Sep 30, 20253,259.003,348.003,195.003,328.403,326.531.45%1,674,938
Sep 29, 20253,225.003,303.003,142.703,280.803,278.962.28%2,635,871
Sep 26, 20253,375.003,385.003,182.003,207.603,205.80-6.89%3,603,777
Sep 25, 20253,506.003,509.603,436.103,445.103,443.17-1.28%938,724
Sep 24, 20253,440.603,579.003,440.003,489.903,487.941.60%3,044,929
Sep 23, 20253,464.003,520.003,420.003,435.103,433.17-0.56%1,068,121
Sep 22, 20253,400.403,508.003,400.403,454.403,452.46-2.04%1,344,861
Sep 19, 20253,510.003,544.903,470.203,526.303,524.320.74%1,839,809
Sep 18, 20253,614.003,645.003,490.003,500.403,498.44-2.87%2,111,552
Sep 17, 20253,585.003,618.903,565.003,603.903,601.880.70%1,297,506
Sep 16, 20253,601.003,625.003,535.003,579.003,576.99-0.06%2,102,638
Sep 15, 20253,640.003,728.003,555.503,581.103,579.09-1.46%3,501,031
Sep 12, 20253,765.903,865.003,612.803,634.203,632.16-2.82%6,599,893
Sep 11, 20253,470.003,777.003,439.003,739.803,737.707.53%12,920,560
Sep 10, 20253,270.003,503.503,267.403,477.803,475.856.71%5,691,315
Sep 9, 20253,189.903,265.003,151.203,259.103,257.272.57%1,432,163
Sep 8, 20253,228.003,248.003,171.003,177.503,175.72-1.30%589,478
Sep 5, 20253,205.003,239.003,178.003,219.503,217.700.57%665,686
Sep 4, 20253,254.003,265.003,186.103,201.103,199.31-0.71%1,066,022
Sep 3, 20253,234.003,248.403,175.003,224.003,222.190.78%1,397,892
Sep 2, 20253,228.003,269.403,162.003,199.103,197.31-0.04%2,848,237
Sep 1, 20253,447.903,447.903,190.003,200.503,198.71-5.92%3,250,018
Aug 29, 20253,415.403,496.803,352.003,402.003,400.09-0.45%4,507,176
Aug 28, 20253,298.003,447.703,275.003,417.303,415.384.66%7,117,799
Aug 26, 20253,149.003,329.803,115.003,265.303,263.473.62%14,456,790
Aug 25, 20253,190.003,194.603,083.003,151.103,149.33-1.18%2,019,481
Aug 22, 20253,223.403,237.403,171.003,188.603,186.81-1.08%1,615,030
Aug 21, 20253,165.003,299.003,137.303,223.403,221.592.28%3,938,312
Aug 20, 20253,044.903,168.003,025.103,151.503,149.733.75%1,965,520
Aug 19, 20253,000.003,085.003,000.003,037.503,035.801.76%2,222,232
Aug 18, 20252,949.002,995.502,936.002,984.902,983.233.54%1,305,932
Aug 14, 20252,940.002,964.002,830.502,882.802,881.18-2.01%2,869,701
Aug 13, 20253,055.003,065.602,922.002,941.902,940.25-4.63%3,334,479
Aug 12, 20253,117.703,190.903,075.003,084.803,083.07-0.88%1,435,395
Aug 11, 20253,078.003,126.003,055.003,112.103,110.361.67%1,111,429
Aug 8, 20253,180.003,190.003,052.103,061.003,059.28-3.22%1,810,562
Aug 7, 20253,180.003,206.703,102.103,162.903,161.13-1.72%2,460,163
Aug 6, 20253,060.903,247.303,059.203,218.403,216.605.31%5,284,056
Aug 5, 20253,092.003,136.803,036.103,056.103,054.39-1.05%1,422,446
Aug 4, 20253,119.503,138.003,069.303,088.603,086.87-0.50%1,128,593
Aug 1, 20253,024.903,163.903,010.003,104.003,102.263.73%3,436,467
Jul 31, 20253,050.003,099.802,955.002,992.402,990.72-4.81%3,821,179
Jul 30, 20253,184.003,242.403,122.203,143.503,141.74-0.92%2,622,145
Jul 29, 20253,188.003,291.003,158.003,172.603,170.821.95%9,416,768
Jul 28, 20253,250.003,250.803,075.003,111.803,110.06-2.70%1,589,412
Jul 25, 20253,242.903,285.003,171.103,198.203,196.41-1.37%1,609,208
Jul 24, 20253,192.003,266.303,166.203,242.503,240.681.68%1,798,963
Jul 23, 20253,113.003,196.903,071.003,188.903,187.112.84%1,636,851
Jul 22, 20253,096.203,139.903,086.103,100.903,099.160.48%864,520
Jul 21, 20253,159.003,198.403,054.803,086.103,084.37-1.15%1,712,613
Jul 18, 20253,206.003,272.503,107.103,122.003,120.25-2.62%1,743,338
Jul 17, 20253,289.003,302.103,198.103,206.003,204.20-2.57%1,582,220
Jul 16, 20253,224.003,342.003,207.303,290.503,288.662.15%3,272,552
Jul 15, 20253,200.003,280.003,190.903,221.303,219.490.76%1,901,572
Jul 14, 20253,114.803,234.003,078.503,197.003,195.212.73%2,412,818