Skip to main content
logo
Waaree Energies Limited (BOM:544277)
India flag India · Delayed Price · Currency is INR
3,096.85
-73.65 (-2.32%)
At close: Feb 13, 2026

Waaree Energies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 20263,149.903,152.403,080.703,096.853,096.85-2.32%27,305
Feb 12, 20263,198.453,198.453,126.653,170.503,170.50-0.17%29,054
Feb 11, 20263,160.203,212.853,136.353,175.753,175.750.44%45,143
Feb 10, 20263,133.653,184.003,118.353,161.853,161.851.30%48,132
Feb 9, 20263,105.003,130.003,093.353,121.403,121.401.10%38,627
Feb 6, 20263,062.203,111.003,043.103,087.303,087.300.51%68,220
Feb 5, 20263,095.003,129.203,050.003,071.703,071.70-1.01%50,979
Feb 4, 20263,092.053,139.203,007.303,103.003,103.000.03%119,091
Feb 3, 20263,002.053,195.002,950.103,102.053,102.0511.02%434,004
Feb 2, 20262,622.252,806.502,622.252,794.202,794.205.58%82,837
Feb 1, 20262,802.002,849.002,545.602,646.602,646.60-5.05%74,966
Jan 30, 20262,733.552,798.902,713.102,787.302,787.301.43%52,339
Jan 29, 20262,750.702,781.252,723.002,747.952,747.95-0.09%122,531
Jan 28, 20262,694.252,775.002,694.252,750.502,750.502.10%58,866
Jan 27, 20262,624.952,700.002,540.702,694.052,694.053.71%101,303
Jan 23, 20262,649.002,694.002,586.702,597.802,597.80-1.61%121,938
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