Waaree Technologies Limited (BOM:539337)
India · Delayed Price · Currency is INR 242.75
-11.20 (-4.41%)
At close: May 14, 2026
Waaree Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 250.00 | 251.05 | 241.30 | 242.75 | 242.75 | -4.41% | 28,525 |
| May 13, 2026 | 251.10 | 262.85 | 251.05 | 253.95 | 253.95 | -3.42% | 39,725 |
| May 12, 2026 | 275.00 | 275.00 | 262.95 | 262.95 | 262.95 | -4.99% | 38,150 |
| May 11, 2026 | 283.90 | 285.00 | 275.30 | 276.75 | 276.75 | -4.49% | 40,425 |
| May 8, 2026 | 294.70 | 306.40 | 278.00 | 289.75 | 289.75 | -0.74% | 126,175 |
| May 7, 2026 | 291.90 | 291.90 | 291.90 | 291.90 | 291.90 | 5.00% | 5,950 |
| May 6, 2026 | 251.60 | 278.00 | 251.60 | 278.00 | 278.00 | 4.98% | 53,375 |
| May 5, 2026 | 264.80 | 264.80 | 264.80 | 264.80 | 264.80 | -4.99% | 7,175 |
| May 4, 2026 | 278.70 | 286.05 | 278.70 | 278.70 | 278.70 | -4.99% | 82,950 |
| Apr 30, 2026 | 293.35 | 293.35 | 293.35 | 293.35 | 293.35 | -4.99% | 9,975 |
| Apr 29, 2026 | 308.75 | 308.75 | 308.75 | 308.75 | 308.75 | -5.00% | 16,450 |
| Apr 28, 2026 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | -5.00% | 3,850 |
| Apr 27, 2026 | 342.10 | 342.10 | 342.10 | 342.10 | 342.10 | -5.00% | 8,400 |
| Apr 24, 2026 | 390.00 | 398.00 | 360.10 | 360.10 | 360.10 | -5.00% | 130,025 |
| Apr 23, 2026 | 370.00 | 379.05 | 370.00 | 379.05 | 379.05 | 5.00% | 67,550 |
| Apr 22, 2026 | 357.75 | 361.00 | 351.20 | 361.00 | 361.00 | 4.99% | 48,300 |
| 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 |