Waaree Technologies Limited (BOM:539337)
India · Delayed Price · Currency is INR 195.95
-2.45 (-1.23%)
At close: Nov 9, 2026
Waaree Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 198.10 | 198.10 | 190.05 | 195.95 | 195.95 | -1.23% | 3,150 |
| Nov 8, 2026 | 198.00 | 201.00 | 194.75 | 198.40 | 198.40 | 2.90% | 1,750 |
| Nov 6, 2026 | 193.90 | 193.90 | 182.70 | 192.80 | 192.80 | -1.46% | 13,825 |
| Nov 5, 2026 | 183.20 | 196.10 | 183.15 | 195.65 | 195.65 | 7.32% | 18,550 |
| Nov 4, 2026 | 176.10 | 183.10 | 176.10 | 182.30 | 182.30 | 3.52% | 7,875 |
| Nov 3, 2026 | 181.10 | 183.85 | 176.00 | 176.10 | 176.10 | -1.78% | 5,425 |
| Nov 2, 2026 | 176.00 | 179.75 | 175.75 | 179.30 | 179.30 | 5.01% | 9,100 |
| Oct 30, 2026 | 180.80 | 180.80 | 169.00 | 170.75 | 170.75 | -5.03% | 9,100 |
| Oct 29, 2026 | 179.00 | 180.00 | 175.05 | 179.80 | 179.80 | 0.59% | 12,425 |
| Oct 28, 2026 | 180.00 | 180.00 | 175.00 | 178.75 | 178.75 | -0.69% | 2,100 |
| Oct 27, 2026 | 174.50 | 180.00 | 170.00 | 180.00 | 180.00 | 5.88% | 10,500 |
| Oct 26, 2026 | 160.75 | 170.80 | 158.00 | 170.00 | 170.00 | 5.75% | 7,350 |
| Oct 23, 2026 | 169.90 | 169.90 | 157.00 | 160.75 | 160.75 | -4.49% | 12,425 |
| Oct 22, 2026 | 178.50 | 178.50 | 161.35 | 168.30 | 168.30 | -5.74% | 17,500 |
| Oct 21, 2026 | 185.85 | 190.00 | 176.30 | 178.55 | 178.55 | -3.93% | 5,600 |
| Oct 19, 2026 | 185.00 | 188.50 | 185.00 | 185.85 | 185.85 | -1.06% | 3,675 |
| Oct 16, 2026 | 190.50 | 193.30 | 187.00 | 187.85 | 187.85 | -1.24% | 6,650 |
| Oct 15, 2026 | 192.60 | 192.60 | 186.25 | 190.20 | 190.20 | -1.25% | 6,825 |
| Oct 14, 2026 | 180.20 | 196.95 | 178.65 | 192.60 | 192.60 | 6.88% | 21,175 |
| Oct 13, 2026 | 182.90 | 182.90 | 174.50 | 180.20 | 180.20 | 0.90% | 7,350 |
| Oct 12, 2026 | 185.00 | 185.00 | 176.30 | 178.60 | 178.60 | -1.90% | 4,725 |
| Oct 9, 2026 | 183.10 | 183.40 | 180.00 | 182.05 | 182.05 | -1.38% | 8,050 |
| Oct 8, 2026 | 188.00 | 188.00 | 180.00 | 184.60 | 184.60 | -1.94% | 8,225 |
| Oct 7, 2026 | 196.05 | 198.65 | 187.50 | 188.25 | 188.25 | -4.44% | 10,850 |
| Oct 6, 2026 | 197.05 | 200.45 | 195.35 | 197.00 | 197.00 | -1.10% | 6,125 |
| Oct 5, 2026 | 203.75 | 203.85 | 198.05 | 199.20 | 199.20 | -0.30% | 5,075 |
| Oct 1, 2026 | 206.95 | 206.95 | 197.10 | 199.80 | 199.80 | -3.50% | 4,550 |
| Sep 30, 2026 | 198.00 | 207.90 | 196.15 | 207.05 | 207.05 | 4.57% | 10,850 |
| Sep 29, 2026 | 198.00 | 198.00 | 194.00 | 198.00 | 198.00 | -0.35% | 2,625 |
| Sep 28, 2026 | 204.00 | 204.00 | 198.05 | 198.70 | 198.70 | -2.43% | 7,000 |
| Sep 25, 2026 | 202.75 | 204.70 | 200.70 | 203.65 | 203.65 | -0.56% | 5,950 |
| Sep 24, 2026 | 202.05 | 205.50 | 202.00 | 204.80 | 204.80 | -1.25% | 5,075 |
| Sep 23, 2026 | 202.00 | 208.00 | 201.20 | 207.40 | 207.40 | 2.45% | 6,300 |
| Sep 22, 2026 | 202.50 | 207.75 | 201.00 | 202.45 | 202.45 | -0.02% | 5,075 |
| Sep 21, 2026 | 205.00 | 205.00 | 199.00 | 202.50 | 202.50 | -1.70% | 5,600 |
| Sep 18, 2026 | 202.00 | 207.05 | 202.00 | 206.00 | 206.00 | 0.96% | 3,500 |
| Sep 17, 2026 | 206.00 | 209.05 | 204.00 | 204.05 | 204.05 | -1.40% | 4,900 |
| Sep 16, 2026 | 207.40 | 207.40 | 206.65 | 206.95 | 206.95 | -0.48% | 2,975 |
| Sep 15, 2026 | 205.45 | 215.20 | 202.05 | 207.95 | 207.95 | 1.22% | 9,800 |
| Sep 11, 2026 | 206.70 | 207.95 | 204.10 | 205.45 | 205.45 | -0.60% | 7,175 |
| Sep 10, 2026 | 209.70 | 212.30 | 205.00 | 206.70 | 206.70 | -0.43% | 10,150 |
| Sep 9, 2026 | 210.75 | 212.55 | 207.00 | 207.60 | 207.60 | -0.43% | 12,600 |
| Sep 8, 2026 | 208.05 | 211.00 | 208.00 | 208.50 | 208.50 | 0.22% | 7,000 |
| Sep 7, 2026 | 214.85 | 214.85 | 207.75 | 208.05 | 208.05 | -2.05% | 4,725 |
| Sep 4, 2026 | 210.25 | 215.25 | 210.25 | 212.40 | 212.40 | 1.14% | 5,775 |
| Sep 3, 2026 | 213.70 | 213.95 | 208.05 | 210.00 | 210.00 | 1.38% | 3,325 |
| Sep 2, 2026 | 209.00 | 214.00 | 206.40 | 207.15 | 207.15 | -1.47% | 10,500 |
| Sep 1, 2026 | 211.05 | 216.00 | 209.00 | 210.25 | 210.25 | -2.23% | 7,700 |
| Aug 31, 2026 | 217.55 | 218.00 | 213.00 | 215.05 | 215.05 | -0.05% | 3,675 |
| Aug 28, 2026 | 212.80 | 217.00 | 211.30 | 215.15 | 215.15 | 1.13% | 6,650 |