Waaree Technologies Limited (BOM:539337)
India · Delayed Price · Currency is INR 144.85
-9.35 (-6.06%)
At close: Mar 30, 2026
Waaree Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 151.75 | 157.75 | 151.75 | 155.90 | 155.90 | 7.63% | 14,000 |
| Mar 30, 2026 | 153.35 | 153.35 | 141.00 | 144.85 | 144.85 | -6.06% | 36,750 |
| Mar 27, 2026 | 167.15 | 171.05 | 150.05 | 154.20 | 154.20 | -8.51% | 30,800 |
| Mar 25, 2026 | 175.50 | 175.50 | 167.55 | 168.55 | 168.55 | -0.41% | 20,125 |
| Mar 24, 2026 | 173.00 | 180.45 | 167.25 | 169.25 | 169.25 | -0.67% | 19,250 |
| Mar 23, 2026 | 167.00 | 191.95 | 155.20 | 170.40 | 170.40 | 1.31% | 77,875 |
| Mar 20, 2026 | 165.65 | 169.00 | 160.65 | 168.20 | 168.20 | 3.57% | 31,150 |
| Mar 19, 2026 | 154.50 | 169.55 | 148.60 | 162.40 | 162.40 | 3.11% | 26,425 |
| Mar 18, 2026 | 146.40 | 159.20 | 143.30 | 157.50 | 157.50 | 10.92% | 31,500 |
| Mar 17, 2026 | 138.85 | 148.50 | 138.85 | 142.00 | 142.00 | 2.16% | 30,100 |
| Mar 16, 2026 | 141.25 | 141.30 | 131.25 | 139.00 | 139.00 | -2.25% | 40,775 |
| Mar 13, 2026 | 143.75 | 144.30 | 141.25 | 142.20 | 142.20 | -0.21% | 17,325 |
| Mar 12, 2026 | 143.30 | 144.00 | 139.40 | 142.50 | 142.50 | - | 15,575 |
| Mar 11, 2026 | 145.00 | 147.60 | 141.75 | 142.50 | 142.50 | -1.49% | 19,075 |
| Mar 10, 2026 | 147.70 | 147.70 | 142.00 | 144.65 | 144.65 | 2.95% | 13,825 |
| Mar 9, 2026 | 148.95 | 149.75 | 140.00 | 140.50 | 140.50 | -7.60% | 36,575 |
| Mar 6, 2026 | 144.85 | 155.75 | 144.85 | 152.05 | 152.05 | -0.62% | 12,075 |
| Mar 5, 2026 | 154.95 | 159.60 | 149.00 | 153.00 | 153.00 | 0.72% | 19,775 |
| Mar 4, 2026 | 150.00 | 154.00 | 150.00 | 151.90 | 151.90 | -3.77% | 14,525 |
| Mar 2, 2026 | 155.00 | 163.00 | 150.05 | 157.85 | 157.85 | -2.77% | 40,425 |
| Feb 27, 2026 | 163.50 | 165.40 | 159.60 | 162.35 | 162.35 | -0.22% | 9,800 |
| Feb 26, 2026 | 164.60 | 164.60 | 160.00 | 162.70 | 162.70 | -1.15% | 5,425 |
| Feb 25, 2026 | 163.00 | 166.25 | 160.00 | 164.60 | 164.60 | 0.89% | 11,725 |
| Feb 24, 2026 | 165.00 | 167.25 | 162.00 | 163.15 | 163.15 | -1.12% | 7,000 |
| Feb 23, 2026 | 168.85 | 171.95 | 163.00 | 165.00 | 165.00 | -2.25% | 11,725 |
| Feb 20, 2026 | 165.00 | 170.00 | 162.25 | 168.80 | 168.80 | 0.96% | 9,800 |
| Feb 19, 2026 | 170.00 | 170.00 | 166.00 | 167.20 | 167.20 | -1.85% | 13,650 |
| Feb 18, 2026 | 173.00 | 174.85 | 167.00 | 170.35 | 170.35 | -1.36% | 9,100 |
| Feb 17, 2026 | 175.00 | 177.75 | 157.60 | 172.70 | 172.70 | -3.14% | 24,850 |
| Feb 16, 2026 | 180.25 | 182.85 | 175.00 | 178.30 | 178.30 | 0.37% | 7,525 |
| Feb 13, 2026 | 181.15 | 181.15 | 175.00 | 177.65 | 177.65 | -1.93% | 8,575 |
| Feb 12, 2026 | 183.30 | 187.75 | 180.00 | 181.15 | 181.15 | -3.95% | 26,775 |
| Feb 11, 2026 | 188.10 | 193.75 | 188.00 | 188.60 | 188.60 | 1.26% | 9,100 |
| Feb 10, 2026 | 197.40 | 197.40 | 183.15 | 186.25 | 186.25 | -3.30% | 19,425 |
| Feb 9, 2026 | 200.25 | 200.25 | 191.00 | 192.60 | 192.60 | -3.58% | 15,575 |
| Feb 6, 2026 | 204.95 | 205.00 | 198.00 | 199.75 | 199.75 | 0.88% | 4,025 |
| Feb 5, 2026 | 200.00 | 201.00 | 198.00 | 198.00 | 198.00 | -1.91% | 2,450 |
| Feb 4, 2026 | 211.00 | 211.00 | 199.00 | 201.85 | 201.85 | -2.30% | 14,175 |
| Feb 3, 2026 | 205.30 | 210.05 | 195.75 | 206.60 | 206.60 | 5.57% | 21,350 |
| Feb 2, 2026 | 211.00 | 211.00 | 191.25 | 195.70 | 195.70 | -7.45% | 18,725 |
| Feb 1, 2026 | 200.00 | 227.75 | 200.00 | 211.45 | 211.45 | 9.25% | 62,300 |
| Jan 30, 2026 | 181.50 | 200.00 | 181.50 | 193.55 | 193.55 | 5.97% | 13,300 |
| Jan 29, 2026 | 184.00 | 187.00 | 181.00 | 182.65 | 182.65 | -2.40% | 8,400 |
| Jan 28, 2026 | 180.60 | 189.00 | 180.60 | 187.15 | 187.15 | 3.11% | 11,900 |
| Jan 27, 2026 | 182.00 | 184.90 | 180.00 | 181.50 | 181.50 | -1.33% | 7,525 |
| 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 |