Waaree Technologies Limited (BOM:539337)
India · Delayed Price · Currency is INR 262.05
-0.05 (-0.02%)
At close: Jun 4, 2026
Waaree Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 262.25 | 266.95 | 261.00 | 262.05 | 262.05 | -0.02% | 7,350 |
| Jun 3, 2026 | 264.00 | 267.00 | 261.50 | 262.10 | 262.10 | -3.28% | 7,700 |
| Jun 2, 2026 | 268.15 | 273.85 | 256.60 | 271.00 | 271.00 | 2.07% | 15,400 |
| Jun 1, 2026 | 265.05 | 272.00 | 263.95 | 265.50 | 265.50 | -4.43% | 26,075 |
| May 29, 2026 | 283.90 | 283.90 | 270.05 | 277.80 | 277.80 | -2.27% | 38,850 |
| May 27, 2026 | 274.70 | 284.25 | 273.35 | 284.25 | 284.25 | 4.99% | 45,325 |
| May 26, 2026 | 257.90 | 270.75 | 251.00 | 270.75 | 270.75 | 4.98% | 19,950 |
| May 25, 2026 | 255.05 | 270.00 | 255.05 | 257.90 | 257.90 | -2.68% | 18,375 |
| May 22, 2026 | 277.55 | 283.00 | 263.70 | 265.00 | 265.00 | -4.52% | 37,625 |
| May 21, 2026 | 269.65 | 277.55 | 269.00 | 277.55 | 277.55 | 4.99% | 52,500 |
| May 20, 2026 | 252.95 | 264.35 | 252.95 | 264.35 | 264.35 | 4.98% | 14,000 |
| May 19, 2026 | 240.00 | 252.95 | 234.00 | 251.80 | 251.80 | 4.50% | 17,850 |
| May 18, 2026 | 240.20 | 244.50 | 238.70 | 240.95 | 240.95 | -4.10% | 22,925 |
| May 15, 2026 | 253.40 | 253.40 | 240.00 | 251.25 | 251.25 | 3.50% | 26,950 |
| 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 |