Waaree Technologies Limited (BOM:539337)
India · Delayed Price · Currency is INR 211.10
+1.30 (0.62%)
At close: Aug 21, 2026
Waaree Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 210.85 | 216.90 | 210.00 | 211.10 | 211.10 | 0.62% | 8,050 |
| Aug 20, 2026 | 213.50 | 215.00 | 207.50 | 209.80 | 209.80 | -1.66% | 10,500 |
| Aug 19, 2026 | 216.00 | 217.00 | 210.00 | 213.35 | 213.35 | -1.66% | 7,350 |
| Aug 18, 2026 | 215.10 | 217.85 | 215.00 | 216.95 | 216.95 | 1.05% | 4,375 |
| Aug 17, 2026 | 219.55 | 219.55 | 213.00 | 214.70 | 214.70 | -2.21% | 9,100 |
| Aug 14, 2026 | 220.00 | 222.20 | 218.95 | 219.55 | 219.55 | -1.21% | 1,400 |
| Aug 13, 2026 | 221.00 | 225.40 | 221.00 | 222.25 | 222.25 | 0.77% | 6,125 |
| Aug 12, 2026 | 224.50 | 224.50 | 220.00 | 220.55 | 220.55 | -1.76% | 9,800 |
| Aug 11, 2026 | 221.05 | 234.00 | 221.05 | 224.50 | 224.50 | -2.94% | 15,750 |
| Aug 10, 2026 | 234.00 | 234.00 | 227.20 | 231.30 | 231.30 | -1.15% | 5,075 |
| Aug 7, 2026 | 230.50 | 234.00 | 230.50 | 234.00 | 234.00 | 0.19% | 3,675 |
| Aug 6, 2026 | 234.00 | 234.00 | 232.00 | 233.55 | 233.55 | -0.19% | 5,075 |
| Aug 5, 2026 | 232.50 | 234.00 | 232.00 | 234.00 | 234.00 | 0.84% | 3,150 |
| Aug 4, 2026 | 238.80 | 238.80 | 231.45 | 232.05 | 232.05 | -0.41% | 6,300 |
| Aug 3, 2026 | 239.95 | 239.95 | 230.50 | 233.00 | 233.00 | -0.83% | 11,025 |
| Jul 31, 2026 | 233.65 | 235.95 | 231.55 | 234.95 | 234.95 | 1.25% | 2,625 |
| Jul 30, 2026 | 234.50 | 235.90 | 232.00 | 232.05 | 232.05 | -0.06% | 6,300 |
| Jul 29, 2026 | 235.00 | 236.45 | 232.20 | 232.20 | 232.20 | -0.85% | 5,425 |
| Jul 28, 2026 | 234.60 | 238.80 | 233.00 | 234.20 | 234.20 | -0.38% | 6,650 |
| Jul 27, 2026 | 237.40 | 239.35 | 235.00 | 235.10 | 235.10 | -0.97% | 4,550 |
| Jul 24, 2026 | 235.00 | 238.75 | 229.00 | 237.40 | 237.40 | 0.94% | 5,250 |
| Jul 23, 2026 | 243.65 | 243.65 | 234.00 | 235.20 | 235.20 | -4.31% | 6,825 |
| Jul 22, 2026 | 243.00 | 248.70 | 243.00 | 245.80 | 245.80 | 1.30% | 14,000 |
| Jul 21, 2026 | 231.10 | 242.65 | 230.15 | 242.65 | 242.65 | 5.00% | 10,850 |
| Jul 20, 2026 | 231.00 | 234.00 | 231.00 | 231.10 | 231.10 | -1.24% | 2,100 |
| Jul 17, 2026 | 234.70 | 234.70 | 230.05 | 234.00 | 234.00 | -0.32% | 3,325 |
| Jul 16, 2026 | 233.80 | 237.95 | 230.00 | 234.75 | 234.75 | 0.41% | 3,850 |
| Jul 15, 2026 | 236.05 | 238.35 | 233.05 | 233.80 | 233.80 | -0.95% | 4,550 |
| Jul 14, 2026 | 240.00 | 242.00 | 235.00 | 236.05 | 236.05 | -1.60% | 5,950 |
| Jul 13, 2026 | 243.00 | 243.00 | 238.00 | 239.90 | 239.90 | -1.28% | 6,650 |
| Jul 10, 2026 | 248.00 | 248.00 | 238.35 | 243.00 | 243.00 | -0.37% | 3,325 |
| Jul 9, 2026 | 230.30 | 243.90 | 230.30 | 243.90 | 243.90 | 4.99% | 11,725 |
| Jul 8, 2026 | 247.55 | 247.55 | 230.60 | 232.30 | 232.30 | -4.29% | 11,725 |
| Jul 7, 2026 | 248.35 | 248.35 | 242.00 | 242.70 | 242.70 | -2.28% | 9,450 |
| Jul 6, 2026 | 246.65 | 249.50 | 241.20 | 248.35 | 248.35 | -0.66% | 6,300 |
| Jul 3, 2026 | 251.45 | 252.50 | 245.60 | 250.00 | 250.00 | 1.11% | 5,775 |
| Jul 2, 2026 | 250.05 | 250.05 | 246.60 | 247.25 | 247.25 | -1.10% | 6,825 |
| Jul 1, 2026 | 247.00 | 250.00 | 245.05 | 250.00 | 250.00 | 0.04% | 8,225 |
| Jun 30, 2026 | 251.95 | 255.00 | 245.00 | 249.90 | 249.90 | -1.50% | 8,750 |
| Jun 29, 2026 | 258.00 | 260.00 | 250.00 | 253.70 | 253.70 | -3.41% | 12,600 |
| Jun 25, 2026 | 259.00 | 267.00 | 259.00 | 262.65 | 262.65 | 1.88% | 11,725 |
| Jun 24, 2026 | 259.90 | 267.00 | 255.00 | 257.80 | 257.80 | -0.81% | 7,700 |
| Jun 23, 2026 | 266.85 | 267.00 | 255.00 | 259.90 | 259.90 | -1.63% | 9,625 |
| Jun 22, 2026 | 267.00 | 269.95 | 258.15 | 264.20 | 264.20 | -0.38% | 10,675 |
| Jun 19, 2026 | 260.00 | 271.95 | 260.00 | 265.20 | 265.20 | -1.21% | 11,725 |
| Jun 18, 2026 | 264.00 | 277.00 | 256.00 | 268.45 | 268.45 | 1.02% | 16,800 |
| Jun 17, 2026 | 250.00 | 267.40 | 248.10 | 265.75 | 265.75 | 4.32% | 21,525 |
| Jun 16, 2026 | 261.00 | 264.00 | 253.50 | 254.75 | 254.75 | -3.72% | 14,175 |
| Jun 15, 2026 | 260.00 | 264.60 | 255.40 | 264.60 | 264.60 | 5.00% | 21,000 |
| Jun 12, 2026 | 239.95 | 252.00 | 239.95 | 252.00 | 252.00 | 5.00% | 11,725 |