Skip to main content
logo
Waaree Energies Limited (BOM:544277)
India flag India · Delayed Price · Currency is INR
2,640.25
+224.45 (9.29%)
At close: Jan 22, 2026

Waaree Energies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20262,550.052,740.752,550.052,640.252,640.259.29%610,272
Jan 21, 20262,497.402,524.452,402.002,415.802,415.80-3.27%85,731
Jan 20, 20262,595.552,603.352,468.252,497.402,497.40-2.46%149,928
Jan 19, 20262,541.252,593.152,525.002,560.302,560.300.39%50,211
Jan 16, 20262,588.102,626.002,541.552,550.402,550.40-0.36%56,156
Jan 14, 20262,598.202,648.002,550.002,559.502,559.50-1.49%50,092
Jan 13, 20262,609.752,612.002,538.302,598.202,598.200.81%125,598
Jan 12, 20262,585.252,681.802,513.002,577.402,577.401.26%234,258
Jan 9, 20262,599.152,607.002,525.002,545.252,545.25-2.56%81,531
Jan 8, 20262,675.702,707.502,602.002,612.202,612.20-2.27%101,960
Jan 7, 20262,648.902,680.002,607.602,673.002,673.001.47%99,143
Jan 6, 20262,714.402,726.002,598.152,634.202,634.20-2.95%226,521
Jan 5, 20262,856.452,862.302,705.002,714.402,714.40-5.31%264,475
Jan 2, 20262,964.102,964.102,848.802,866.602,866.60-3.01%123,477
Jan 1, 20262,970.002,993.502,946.702,955.552,955.55-0.30%16,088
Dec 31, 20252,985.053,032.302,944.852,964.402,964.40-0.52%39,436
Dec 30, 20252,963.853,000.002,928.052,980.002,980.00-0.12%58,061
Dec 29, 20253,046.353,046.352,970.502,983.602,983.60-2.06%29,673
Dec 26, 20253,079.103,079.103,039.303,046.353,046.35-1.07%16,352
Dec 24, 20253,099.753,115.953,064.353,079.153,079.15-0.52%32,857
Dec 23, 20253,060.003,115.003,020.003,095.253,095.251.07%66,974
Dec 22, 20253,065.503,085.503,049.803,062.553,062.551.21%65,116
Dec 19, 20252,910.253,077.002,901.003,026.003,026.005.17%67,202
Dec 18, 20252,889.902,889.902,839.052,877.302,877.300.06%26,165
Dec 17, 20252,921.952,939.552,864.452,875.602,875.60-1.48%40,230
Dec 16, 20252,976.352,976.352,905.652,918.702,918.70-1.60%51,058
Dec 15, 20252,974.952,984.002,938.002,966.102,966.10-0.45%32,418
Dec 12, 20252,899.152,989.702,899.152,979.452,979.452.90%116,076
Dec 11, 20252,895.052,919.002,854.252,895.452,895.450.22%50,560
Dec 10, 20252,915.052,922.002,855.002,889.152,889.15-0.69%35,393
Dec 9, 20252,898.202,919.952,826.102,909.352,909.350.93%88,223
Dec 8, 20252,873.852,935.002,837.902,882.652,882.650.30%142,649
Dec 5, 20252,994.602,994.602,855.002,874.052,874.05-3.64%141,648
Dec 4, 20253,110.003,117.352,965.002,982.702,982.70-4.04%87,424
Dec 3, 20253,159.803,165.003,102.803,108.353,108.35-1.47%59,966
Dec 2, 20253,181.003,205.003,137.953,154.603,154.60-0.80%55,778
Dec 1, 20253,200.003,231.403,170.003,180.003,180.000.20%54,451
Nov 28, 20253,229.653,232.853,149.003,173.503,173.50-1.33%36,155
Nov 27, 20253,289.403,332.203,205.003,216.153,216.15-2.13%36,206
Nov 26, 20253,275.003,305.403,259.653,286.153,286.150.78%47,658
Nov 25, 20253,261.503,275.003,225.903,260.753,260.750.02%58,079
Nov 24, 20253,176.153,325.553,086.053,260.103,260.102.32%175,482
Nov 21, 20253,256.603,256.603,181.503,186.303,186.30-1.83%47,134
Nov 20, 20253,202.003,276.003,202.003,245.553,245.552.22%99,331
Nov 19, 20253,101.003,199.003,085.003,175.103,175.10-3.29%242,025
Nov 18, 20253,309.953,347.553,266.053,283.153,283.15-0.59%58,095
Nov 17, 20253,360.003,360.003,296.953,302.603,302.60-1.34%34,163
Nov 14, 20253,330.003,359.553,325.003,347.603,347.600.35%37,492
Nov 13, 20253,358.503,405.003,330.003,336.053,336.05-0.62%32,409
Nov 12, 20253,354.653,386.803,339.403,356.703,356.701.12%51,607