Waaree Technologies Limited (BOM:539337)
India · Delayed Price · Currency is INR 183.95
-6.65 (-3.49%)
At close: Jan 23, 2026
Waaree Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 190.15 | 190.15 | 181.65 | 183.95 | 183.95 | -3.49% | 7,875 |
| Jan 22, 2026 | 169.30 | 194.75 | 169.30 | 190.60 | 190.60 | 13.42% | 32,725 |
| Jan 21, 2026 | 170.00 | 172.00 | 163.50 | 168.05 | 168.05 | -3.67% | 21,175 |
| Jan 20, 2026 | 188.10 | 188.10 | 168.00 | 174.45 | 174.45 | -8.16% | 39,725 |
| Jan 19, 2026 | 200.25 | 202.20 | 187.00 | 189.95 | 189.95 | -5.10% | 15,750 |
| Jan 16, 2026 | 204.65 | 204.65 | 198.10 | 200.15 | 200.15 | -2.15% | 15,400 |
| Jan 14, 2026 | 209.95 | 209.95 | 203.00 | 204.55 | 204.55 | -0.90% | 6,825 |
| Jan 13, 2026 | 218.90 | 218.90 | 200.00 | 206.40 | 206.40 | -3.75% | 14,175 |
| Jan 12, 2026 | 218.70 | 218.70 | 214.00 | 214.45 | 214.45 | -1.04% | 8,750 |
| Jan 9, 2026 | 214.00 | 217.95 | 214.00 | 216.70 | 216.70 | 0.72% | 5,950 |
| Jan 8, 2026 | 221.10 | 221.10 | 214.50 | 215.15 | 215.15 | -2.20% | 8,050 |
| Jan 7, 2026 | 217.15 | 222.45 | 217.10 | 220.00 | 220.00 | 1.03% | 7,525 |
| Jan 6, 2026 | 222.50 | 223.00 | 217.05 | 217.75 | 217.75 | -2.13% | 8,225 |
| Jan 5, 2026 | 220.00 | 223.00 | 219.00 | 222.50 | 222.50 | -0.51% | 9,800 |
| Jan 2, 2026 | 227.85 | 227.85 | 221.05 | 223.65 | 223.65 | -0.09% | 4,550 |
| Jan 1, 2026 | 222.15 | 224.85 | 218.90 | 223.85 | 223.85 | 0.77% | 4,200 |
| Dec 31, 2025 | 226.80 | 227.95 | 221.00 | 222.15 | 222.15 | -2.05% | 6,475 |
| Dec 30, 2025 | 223.55 | 226.95 | 223.55 | 226.80 | 226.80 | 0.38% | 3,150 |
| Dec 29, 2025 | 222.45 | 227.00 | 222.45 | 225.95 | 225.95 | 1.57% | 8,400 |
| Dec 26, 2025 | 224.70 | 231.00 | 221.05 | 222.45 | 222.45 | -1.00% | 9,800 |
| Dec 24, 2025 | 221.30 | 225.80 | 221.30 | 224.70 | 224.70 | 1.56% | 11,375 |
| Dec 23, 2025 | 225.25 | 225.25 | 220.15 | 221.25 | 221.25 | -0.94% | 9,800 |
| Dec 22, 2025 | 228.00 | 228.00 | 223.00 | 223.35 | 223.35 | -0.22% | 6,825 |
| Dec 19, 2025 | 222.00 | 227.00 | 221.05 | 223.85 | 223.85 | 1.22% | 5,950 |
| Dec 18, 2025 | 221.70 | 224.90 | 219.00 | 221.15 | 221.15 | -0.20% | 5,425 |
| Dec 17, 2025 | 231.00 | 231.00 | 220.50 | 221.60 | 221.60 | -3.38% | 10,150 |
| Dec 16, 2025 | 228.00 | 231.50 | 227.45 | 229.35 | 229.35 | 0.84% | 3,850 |
| Dec 15, 2025 | 233.70 | 233.70 | 226.55 | 227.45 | 227.45 | -1.71% | 5,775 |
| Dec 12, 2025 | 228.00 | 235.00 | 226.00 | 231.40 | 231.40 | 3.10% | 10,850 |
| Dec 11, 2025 | 220.00 | 226.95 | 220.00 | 224.45 | 224.45 | 1.52% | 4,025 |
| Dec 10, 2025 | 226.00 | 226.05 | 220.15 | 221.10 | 221.10 | -0.92% | 3,850 |
| Dec 9, 2025 | 223.50 | 224.60 | 214.95 | 223.15 | 223.15 | -0.07% | 18,725 |
| Dec 8, 2025 | 235.90 | 235.90 | 215.00 | 223.30 | 223.30 | -5.34% | 15,750 |
| Dec 5, 2025 | 234.30 | 241.95 | 234.00 | 235.90 | 235.90 | 0.60% | 9,275 |
| Dec 4, 2025 | 252.30 | 252.30 | 231.00 | 234.50 | 234.50 | -5.20% | 16,625 |
| Dec 3, 2025 | 251.90 | 253.80 | 244.05 | 247.35 | 247.35 | 0.67% | 16,450 |
| Dec 2, 2025 | 252.00 | 252.00 | 244.00 | 245.70 | 245.70 | -1.97% | 4,025 |
| Dec 1, 2025 | 253.85 | 253.90 | 237.05 | 250.65 | 250.65 | 2.79% | 22,225 |
| Nov 28, 2025 | 251.00 | 256.35 | 237.10 | 243.85 | 243.85 | -2.50% | 11,025 |
| Nov 27, 2025 | 252.50 | 257.35 | 242.10 | 250.10 | 250.10 | 5.37% | 35,700 |
| Nov 26, 2025 | 216.00 | 237.35 | 216.00 | 237.35 | 237.35 | 9.99% | 34,125 |
| Nov 25, 2025 | 223.20 | 223.20 | 214.00 | 215.80 | 215.80 | -4.28% | 14,700 |
| Nov 24, 2025 | 227.05 | 230.00 | 224.00 | 225.45 | 225.45 | -3.36% | 14,350 |
| Nov 21, 2025 | 230.00 | 237.05 | 230.00 | 233.30 | 233.30 | 0.80% | 14,000 |
| Nov 20, 2025 | 230.15 | 234.85 | 229.00 | 231.45 | 231.45 | -1.74% | 23,100 |
| Nov 19, 2025 | 241.00 | 241.00 | 234.00 | 235.55 | 235.55 | -2.20% | 15,750 |
| Nov 18, 2025 | 246.95 | 253.50 | 240.60 | 240.85 | 240.85 | -2.47% | 12,250 |
| Nov 17, 2025 | 254.00 | 254.00 | 242.00 | 246.95 | 246.95 | -2.99% | 32,900 |
| Nov 14, 2025 | 253.05 | 259.00 | 249.00 | 254.55 | 254.55 | -2.75% | 24,325 |
| Nov 13, 2025 | 260.00 | 267.00 | 256.00 | 261.75 | 261.75 | 2.39% | 13,125 |