Waaree Energies Limited (BOM:544277)
India · Delayed Price · Currency is INR 2,874.05
-108.65 (-3.64%)
At close: Dec 5, 2025
Waaree Energies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2,994.60 | 2,994.60 | 2,855.00 | 2,874.05 | 2,874.05 | -3.64% | 141,648 |
| Dec 4, 2025 | 3,110.00 | 3,117.35 | 2,965.00 | 2,982.70 | 2,982.70 | -4.04% | 87,424 |
| Dec 3, 2025 | 3,159.80 | 3,165.00 | 3,102.80 | 3,108.35 | 3,108.35 | -1.47% | 59,966 |
| Dec 2, 2025 | 3,181.00 | 3,205.00 | 3,137.95 | 3,154.60 | 3,154.60 | -0.80% | 55,778 |
| Dec 1, 2025 | 3,200.00 | 3,231.40 | 3,170.00 | 3,180.00 | 3,180.00 | 0.20% | 54,451 |
| Nov 28, 2025 | 3,229.65 | 3,232.85 | 3,149.00 | 3,173.50 | 3,173.50 | -1.33% | 36,155 |
| Nov 27, 2025 | 3,289.40 | 3,332.20 | 3,205.00 | 3,216.15 | 3,216.15 | -2.13% | 36,206 |
| Nov 26, 2025 | 3,275.00 | 3,305.40 | 3,259.65 | 3,286.15 | 3,286.15 | 0.78% | 47,658 |
| Nov 25, 2025 | 3,261.50 | 3,275.00 | 3,225.90 | 3,260.75 | 3,260.75 | 0.02% | 58,079 |
| Nov 24, 2025 | 3,176.15 | 3,325.55 | 3,086.05 | 3,260.10 | 3,260.10 | 2.32% | 175,482 |
| Nov 21, 2025 | 3,256.60 | 3,256.60 | 3,181.50 | 3,186.30 | 3,186.30 | -1.83% | 47,134 |
| Nov 20, 2025 | 3,202.00 | 3,276.00 | 3,202.00 | 3,245.55 | 3,245.55 | 2.22% | 99,331 |
| Nov 19, 2025 | 3,101.00 | 3,199.00 | 3,085.00 | 3,175.10 | 3,175.10 | -3.29% | 242,025 |
| Nov 18, 2025 | 3,309.95 | 3,347.55 | 3,266.05 | 3,283.15 | 3,283.15 | -0.59% | 58,095 |
| Nov 17, 2025 | 3,360.00 | 3,360.00 | 3,296.95 | 3,302.60 | 3,302.60 | -1.34% | 34,163 |
| Nov 14, 2025 | 3,330.00 | 3,359.55 | 3,325.00 | 3,347.60 | 3,347.60 | 0.35% | 37,492 |
| Nov 13, 2025 | 3,358.50 | 3,405.00 | 3,330.00 | 3,336.05 | 3,336.05 | -0.62% | 32,409 |
| Nov 12, 2025 | 3,354.65 | 3,386.80 | 3,339.40 | 3,356.70 | 3,356.70 | 1.12% | 51,607 |
| Nov 11, 2025 | 3,329.95 | 3,334.00 | 3,286.00 | 3,319.45 | 3,319.45 | 0.14% | 30,508 |
| Nov 10, 2025 | 3,298.95 | 3,359.00 | 3,295.00 | 3,314.95 | 3,314.95 | 1.11% | 59,927 |
| Nov 7, 2025 | 3,367.65 | 3,367.65 | 3,264.00 | 3,278.65 | 3,278.65 | -2.65% | 43,172 |
| Nov 6, 2025 | 3,371.00 | 3,413.25 | 3,337.65 | 3,368.00 | 3,368.00 | -0.03% | 46,597 |
| Nov 4, 2025 | 3,429.60 | 3,429.60 | 3,365.00 | 3,368.95 | 3,368.95 | -1.68% | 40,866 |
| Nov 3, 2025 | 3,427.25 | 3,473.80 | 3,411.75 | 3,426.65 | 3,426.65 | -0.09% | 56,524 |
| Oct 31, 2025 | 3,440.00 | 3,468.00 | 3,417.00 | 3,429.65 | 3,429.65 | -0.05% | 22,349 |
| Oct 30, 2025 | 3,477.60 | 3,513.40 | 3,426.45 | 3,431.25 | 3,431.25 | -1.33% | 42,123 |
| Oct 29, 2025 | 3,491.00 | 3,495.45 | 3,440.85 | 3,477.35 | 3,477.35 | -0.36% | 64,337 |
| Oct 28, 2025 | 3,595.85 | 3,595.85 | 3,480.05 | 3,490.05 | 3,490.05 | -2.66% | 69,985 |
| Oct 27, 2025 | 3,554.90 | 3,643.25 | 3,536.70 | 3,585.30 | 3,585.30 | 1.62% | 137,786 |
| Oct 24, 2025 | 3,578.95 | 3,610.00 | 3,501.00 | 3,528.05 | 3,528.05 | -1.09% | 51,384 |
| Oct 23, 2025 | 3,553.65 | 3,623.00 | 3,521.10 | 3,567.05 | 3,565.05 | 1.48% | 153,046 |
| Oct 21, 2025 | 3,518.00 | 3,529.00 | 3,506.60 | 3,515.05 | 3,513.08 | 0.26% | 14,037 |
| Oct 20, 2025 | 3,570.00 | 3,582.55 | 3,488.00 | 3,505.90 | 3,503.93 | -0.86% | 106,743 |
| Oct 17, 2025 | 3,651.00 | 3,720.00 | 3,521.00 | 3,536.15 | 3,534.17 | -2.44% | 333,597 |
| Oct 16, 2025 | 3,582.00 | 3,637.00 | 3,526.00 | 3,624.70 | 3,622.67 | 2.99% | 208,676 |
| Oct 15, 2025 | 3,507.90 | 3,608.70 | 3,460.00 | 3,519.40 | 3,517.43 | 1.03% | 144,721 |
| Oct 14, 2025 | 3,470.05 | 3,575.00 | 3,470.05 | 3,483.45 | 3,481.50 | 2.19% | 211,285 |
| Oct 13, 2025 | 3,333.40 | 3,425.90 | 3,333.40 | 3,408.85 | 3,406.94 | 2.29% | 91,083 |
| Oct 10, 2025 | 3,344.10 | 3,387.60 | 3,319.00 | 3,332.65 | 3,330.78 | -0.34% | 37,217 |
| Oct 9, 2025 | 3,325.00 | 3,355.00 | 3,270.10 | 3,344.05 | 3,342.18 | 0.55% | 79,795 |
| Oct 8, 2025 | 3,404.45 | 3,404.45 | 3,313.00 | 3,325.70 | 3,323.84 | -2.27% | 39,121 |
| Oct 7, 2025 | 3,450.85 | 3,451.00 | 3,383.00 | 3,403.00 | 3,401.09 | -1.10% | 35,820 |
| Oct 6, 2025 | 3,439.50 | 3,462.10 | 3,401.00 | 3,440.80 | 3,438.87 | 0.03% | 76,278 |
| Oct 3, 2025 | 3,369.95 | 3,469.00 | 3,364.10 | 3,439.60 | 3,437.67 | 3.27% | 88,096 |
| Oct 1, 2025 | 3,349.80 | 3,359.90 | 3,299.85 | 3,330.80 | 3,328.93 | 0.09% | 77,273 |
| Sep 30, 2025 | 3,255.00 | 3,344.00 | 3,196.00 | 3,327.90 | 3,326.03 | 1.53% | 71,240 |
| Sep 29, 2025 | 3,218.00 | 3,305.00 | 3,142.95 | 3,277.85 | 3,276.01 | 2.20% | 171,709 |
| Sep 26, 2025 | 3,309.65 | 3,384.95 | 3,182.40 | 3,207.30 | 3,205.50 | -6.93% | 379,877 |
| Sep 25, 2025 | 3,505.00 | 3,510.75 | 3,436.55 | 3,446.25 | 3,444.32 | -1.21% | 60,365 |
| Sep 24, 2025 | 3,448.85 | 3,580.00 | 3,440.55 | 3,488.35 | 3,486.39 | 1.56% | 171,271 |