Waaree Energies Limited (BOM:544277)
India flag India · Delayed Price · Currency is INR
3,402.90
-14.80 (-0.43%)
At close: Aug 29, 2025

Waaree Energies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20253,419.003,496.003,352.253,402.903,402.90-0.43%492,716
Aug 28, 20253,282.753,448.003,277.153,417.703,417.704.85%472,024
Aug 26, 20253,154.403,330.003,117.303,259.653,259.653.45%238,806
Aug 25, 20253,191.003,195.003,082.203,150.903,150.90-1.17%91,935
Aug 22, 20253,224.953,237.453,170.003,188.153,188.15-0.91%71,380
Aug 21, 20253,168.003,299.003,136.153,217.453,217.452.12%237,180
Aug 20, 20253,040.303,165.003,025.053,150.703,150.703.71%180,062
Aug 19, 20253,003.803,085.853,003.753,037.953,037.951.82%136,900
Aug 18, 20252,936.552,995.002,936.552,983.652,983.653.46%168,729
Aug 14, 20252,935.002,964.252,833.502,883.802,883.80-1.99%271,558
Aug 13, 20253,055.003,063.802,922.652,942.252,942.25-4.61%172,239
Aug 12, 20253,114.053,190.503,073.403,084.303,084.30-0.89%103,134
Aug 11, 20253,071.203,125.653,059.903,111.853,111.851.63%112,667
Aug 8, 20253,186.953,190.003,053.403,062.003,062.00-3.17%100,118
Aug 7, 20253,198.953,206.303,102.903,162.253,162.25-1.74%146,242
Aug 6, 20253,056.253,246.603,056.253,218.103,218.105.33%326,721
Aug 5, 20253,093.903,136.353,038.003,055.303,055.30-1.09%133,279
Aug 4, 20253,121.803,134.953,070.003,088.853,088.85-0.49%120,487
Aug 1, 20253,020.053,163.553,010.003,104.053,104.053.72%333,751
Jul 31, 20253,032.153,102.202,955.002,992.702,992.70-4.85%416,547
Jul 30, 20253,187.003,240.153,121.303,145.153,145.15-0.89%260,264
Jul 29, 20253,196.903,291.953,157.353,173.403,173.402.01%651,160
Jul 28, 20253,225.003,250.753,075.003,110.803,110.80-2.68%82,873
Jul 25, 20253,220.103,285.003,171.003,196.403,196.40-1.44%167,377
Jul 24, 20253,198.953,266.003,165.703,243.053,243.051.69%210,657
Jul 23, 20253,114.003,199.003,070.353,189.153,189.152.82%173,771
Jul 22, 20253,102.003,139.053,085.253,101.653,101.650.47%86,067
Jul 21, 20253,152.903,198.103,055.253,087.003,087.00-1.11%113,765
Jul 18, 20253,207.203,270.953,110.003,121.653,121.65-2.67%203,882
Jul 17, 20253,290.003,300.003,200.803,207.203,207.20-2.47%106,406
Jul 16, 20253,235.903,341.403,211.853,288.303,288.302.10%206,347
Jul 15, 20253,196.903,280.603,190.003,220.553,220.550.74%118,244
Jul 14, 20253,112.503,235.003,078.353,196.903,196.902.72%279,778
Jul 11, 20253,179.803,193.003,070.103,112.353,112.35-1.82%98,001
Jul 10, 20253,130.003,180.503,123.653,170.103,170.101.62%268,499
Jul 9, 20253,057.803,159.703,048.003,119.603,119.601.70%329,081
Jul 8, 20252,924.853,081.552,917.053,067.503,067.505.05%362,046
Jul 7, 20252,980.003,003.752,907.902,920.052,920.05-1.93%51,118
Jul 4, 20252,994.003,020.002,962.402,977.552,977.55-0.49%60,944
Jul 3, 20252,976.453,014.002,930.002,992.102,992.100.89%154,563
Jul 2, 20253,065.203,110.302,956.152,965.702,965.70-3.15%157,595
Jul 1, 20253,170.253,199.103,040.853,062.003,062.00-2.44%241,503
Jun 30, 20252,988.003,152.002,977.853,138.703,138.706.47%815,524
Jun 27, 20252,955.053,010.002,932.152,947.852,947.850.01%114,593
Jun 26, 20252,959.952,969.802,917.602,947.652,947.650.21%59,782
Jun 25, 20253,000.003,097.152,935.002,941.552,941.55-1.06%393,250
Jun 24, 20252,965.053,045.002,902.002,973.052,973.051.56%185,722
Jun 23, 20252,963.003,010.002,916.752,927.452,927.45-1.87%209,241
Jun 20, 20252,679.603,025.002,679.602,983.352,983.3511.64%960,861
Jun 19, 20252,700.002,763.002,641.002,672.202,672.20-0.97%55,993