Waaree Energies Limited (BOM:544277)
India · Delayed Price · Currency is INR 2,955.55
-8.85 (-0.30%)
At close: Jan 1, 2026
Waaree Energies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 2,985.05 | 3,032.30 | 2,944.85 | 2,964.40 | 2,964.40 | -0.52% | 39,436 |
| Dec 30, 2025 | 2,963.85 | 3,000.00 | 2,928.05 | 2,980.00 | 2,980.00 | -0.12% | 58,061 |
| Dec 29, 2025 | 3,046.35 | 3,046.35 | 2,970.50 | 2,983.60 | 2,983.60 | -2.06% | 29,673 |
| Dec 26, 2025 | 3,079.10 | 3,079.10 | 3,039.30 | 3,046.35 | 3,046.35 | -1.07% | 16,352 |
| Dec 24, 2025 | 3,099.75 | 3,115.95 | 3,064.35 | 3,079.15 | 3,079.15 | -0.52% | 32,857 |
| Dec 23, 2025 | 3,060.00 | 3,115.00 | 3,020.00 | 3,095.25 | 3,095.25 | 1.07% | 66,974 |
| Dec 22, 2025 | 3,065.50 | 3,085.50 | 3,049.80 | 3,062.55 | 3,062.55 | 1.21% | 65,116 |
| Dec 19, 2025 | 2,910.25 | 3,077.00 | 2,901.00 | 3,026.00 | 3,026.00 | 5.17% | 67,202 |
| Dec 18, 2025 | 2,889.90 | 2,889.90 | 2,839.05 | 2,877.30 | 2,877.30 | 0.06% | 26,165 |
| Dec 17, 2025 | 2,921.95 | 2,939.55 | 2,864.45 | 2,875.60 | 2,875.60 | -1.48% | 40,230 |
| Dec 16, 2025 | 2,976.35 | 2,976.35 | 2,905.65 | 2,918.70 | 2,918.70 | -1.60% | 51,058 |
| Dec 15, 2025 | 2,974.95 | 2,984.00 | 2,938.00 | 2,966.10 | 2,966.10 | -0.45% | 32,418 |
| Dec 12, 2025 | 2,899.15 | 2,989.70 | 2,899.15 | 2,979.45 | 2,979.45 | 2.90% | 116,076 |
| Dec 11, 2025 | 2,895.05 | 2,919.00 | 2,854.25 | 2,895.45 | 2,895.45 | 0.22% | 50,560 |
| Dec 10, 2025 | 2,915.05 | 2,922.00 | 2,855.00 | 2,889.15 | 2,889.15 | -0.69% | 35,393 |
| Dec 9, 2025 | 2,898.20 | 2,919.95 | 2,826.10 | 2,909.35 | 2,909.35 | 0.93% | 88,223 |
| Dec 8, 2025 | 2,873.85 | 2,935.00 | 2,837.90 | 2,882.65 | 2,882.65 | 0.30% | 142,649 |
| 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 |