Waaree Technologies Limited (BOM:539337)
India · Delayed Price · Currency is INR 361.00
+17.15 (4.99%)
At close: Apr 22, 2026
Waaree Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 316.15 | 343.85 | 314.15 | 343.85 | 343.85 | 10.00% | 218,050 |
| Apr 20, 2026 | 291.95 | 314.30 | 290.00 | 312.60 | 312.60 | 9.40% | 236,775 |
| Apr 17, 2026 | 276.00 | 285.75 | 275.00 | 285.75 | 285.75 | 9.99% | 187,775 |
| Apr 16, 2026 | 221.00 | 259.80 | 221.00 | 259.80 | 259.80 | 20.00% | 199,500 |
| Apr 15, 2026 | 193.95 | 224.50 | 193.95 | 216.50 | 216.50 | 15.71% | 129,850 |
| Apr 13, 2026 | 189.00 | 193.50 | 173.25 | 187.10 | 187.10 | -4.15% | 55,475 |
| Apr 10, 2026 | 191.05 | 204.95 | 191.05 | 195.20 | 195.20 | 2.95% | 37,975 |
| Apr 9, 2026 | 187.00 | 199.00 | 183.00 | 189.60 | 189.60 | 3.32% | 61,775 |
| Apr 8, 2026 | 160.00 | 183.50 | 160.00 | 183.50 | 183.50 | 19.97% | 84,875 |
| Apr 7, 2026 | 154.60 | 155.00 | 147.25 | 152.95 | 152.95 | -1.07% | 26,775 |
| Apr 6, 2026 | 156.25 | 158.95 | 153.00 | 154.60 | 154.60 | -0.83% | 12,600 |
| Apr 2, 2026 | 150.10 | 156.75 | 149.95 | 155.90 | 155.90 | - | 7,175 |
| 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 |