Skip to main content
Waaree Energies Limited (NSE:WAAREEENER)
India flag India · Delayed Price · Currency is INR
3,502.90
+49.30 (1.43%)
Apr 29, 2026, 3:30 PM IST

Waaree Energies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,479.903,535.603,462.003,502.60-1.42%1,874,068
Apr 28, 20263,375.003,482.003,372.003,453.603,453.602.84%1,778,289
Apr 27, 20263,334.003,370.003,325.003,358.303,358.301.59%783,238
Apr 24, 20263,348.103,348.103,235.903,305.703,305.70-3.14%2,964,226
Apr 23, 20263,440.003,477.603,385.003,413.003,413.00-0.43%1,301,596
Apr 22, 20263,472.003,529.403,420.803,427.803,427.80-1.30%1,301,434
Apr 21, 20263,496.003,557.003,460.103,472.803,472.80-0.47%1,477,569
Apr 20, 20263,495.003,520.003,432.303,489.103,489.100.66%1,553,640
Apr 17, 20263,474.003,514.903,413.003,466.203,466.200.80%3,722,006
Apr 16, 20263,443.203,468.003,395.503,438.803,438.800.37%1,227,960
Apr 15, 20263,393.003,450.003,365.303,426.103,426.102.74%1,874,718
Apr 13, 20263,225.003,381.803,220.003,334.803,334.801.63%3,262,309
Apr 10, 20263,268.003,320.003,200.003,281.403,281.401.52%2,265,005
Apr 9, 20263,130.603,244.903,115.003,232.303,232.303.43%2,495,594
Apr 8, 20263,150.003,150.003,088.203,125.003,125.001.34%1,759,222
Apr 7, 20263,084.003,102.303,046.603,083.803,083.80-0.03%661,341
Apr 6, 20263,075.003,110.403,030.903,084.703,084.700.46%705,234
Apr 2, 20263,066.003,084.702,980.803,070.703,070.70-0.60%1,222,615
Apr 1, 20263,220.003,220.003,041.103,089.203,089.20-0.66%2,210,451
Mar 30, 20263,052.003,143.403,014.003,109.803,109.800.56%1,799,109
Mar 27, 20263,170.003,183.403,080.003,092.603,092.60-2.68%1,217,830
Mar 25, 20263,142.003,197.103,128.103,177.903,177.902.95%1,679,711
Mar 24, 20263,135.003,137.003,016.303,086.703,086.700.72%1,849,707
Mar 23, 20263,108.803,110.403,015.903,064.603,064.60-3.20%2,004,463
Mar 20, 20263,180.003,243.403,113.103,165.903,165.900.32%2,180,409
Mar 19, 20263,095.003,210.503,095.003,155.903,155.90-0.91%3,554,580
Mar 18, 20262,890.003,223.802,890.003,184.803,184.8010.46%7,718,322
Mar 17, 20262,791.302,965.002,786.202,883.102,883.103.31%4,601,103
Mar 16, 20262,755.602,818.002,681.202,790.702,790.702.35%1,863,844
Mar 13, 20262,718.602,793.002,685.302,726.602,726.60-0.47%2,249,579
Mar 12, 20262,653.002,759.602,615.002,739.402,739.402.11%1,330,806
Mar 11, 20262,676.202,732.002,670.402,682.802,682.801.02%1,512,914
Mar 10, 20262,638.602,663.902,613.002,655.702,655.702.18%791,228
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