Waaree Technologies Limited (BOM:539337)
India · Delayed Price · Currency is INR 234.00
-0.75 (-0.32%)
At close: Jul 17, 2026
Waaree Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 245.00 | 245.00 | 238.00 | 240.00 | 240.00 | -2.06% | 9,100 |
| Jun 10, 2026 | 251.00 | 255.90 | 243.55 | 245.05 | 245.05 | -2.23% | 8,225 |
| Jun 9, 2026 | 249.30 | 253.75 | 249.30 | 250.65 | 250.65 | 0.54% | 7,000 |
| Jun 8, 2026 | 253.95 | 254.00 | 246.00 | 249.30 | 249.30 | -1.93% | 11,200 |
| Jun 5, 2026 | 262.05 | 265.95 | 249.05 | 254.20 | 254.20 | -3.00% | 18,900 |
| 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 |