Waaree Energies Limited (BOM:544277)
India · Delayed Price · Currency is INR 3,529.20
+28.45 (0.81%)
At close: Sep 19, 2025
Waaree Energies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 3,619.95 | 3,645.15 | 3,491.40 | 3,500.75 | 3,500.75 | -2.86% | 133,834 |
| Sep 17, 2025 | 3,574.20 | 3,619.10 | 3,566.25 | 3,603.70 | 3,603.70 | 0.67% | 134,468 |
| Sep 16, 2025 | 3,610.00 | 3,627.00 | 3,535.00 | 3,579.65 | 3,579.65 | -0.01% | 141,916 |
| Sep 15, 2025 | 3,634.50 | 3,729.10 | 3,556.10 | 3,580.10 | 3,580.10 | -1.50% | 313,641 |
| Sep 12, 2025 | 3,750.10 | 3,864.40 | 3,614.45 | 3,634.50 | 3,634.50 | -2.80% | 461,025 |
| Sep 11, 2025 | 3,484.00 | 3,775.20 | 3,436.50 | 3,739.15 | 3,739.15 | 7.51% | 1,299,805 |
| Sep 10, 2025 | 3,262.05 | 3,501.00 | 3,262.05 | 3,477.80 | 3,477.80 | 6.73% | 417,840 |
| Sep 9, 2025 | 3,194.80 | 3,264.95 | 3,150.20 | 3,258.55 | 3,258.55 | 2.53% | 164,935 |
| Sep 8, 2025 | 3,224.10 | 3,249.90 | 3,175.00 | 3,178.20 | 3,178.20 | -1.33% | 74,940 |
| Sep 5, 2025 | 3,209.95 | 3,240.00 | 3,178.00 | 3,220.90 | 3,220.90 | 0.62% | 41,684 |
| Sep 4, 2025 | 3,254.00 | 3,266.50 | 3,188.00 | 3,200.90 | 3,200.90 | -0.71% | 67,910 |
| Sep 3, 2025 | 3,238.35 | 3,247.95 | 3,175.10 | 3,223.70 | 3,223.70 | 0.79% | 126,370 |
| Sep 2, 2025 | 3,239.80 | 3,270.00 | 3,162.00 | 3,198.35 | 3,198.35 | -0.09% | 312,842 |
| Sep 1, 2025 | 3,430.55 | 3,450.00 | 3,192.00 | 3,201.15 | 3,201.15 | -5.93% | 279,708 |
| Aug 29, 2025 | 3,419.00 | 3,496.00 | 3,352.25 | 3,402.90 | 3,402.90 | -0.43% | 492,716 |
| Aug 28, 2025 | 3,282.75 | 3,448.00 | 3,277.15 | 3,417.70 | 3,417.70 | 4.85% | 472,024 |
| Aug 26, 2025 | 3,154.40 | 3,330.00 | 3,117.30 | 3,259.65 | 3,259.65 | 3.45% | 238,806 |
| Aug 25, 2025 | 3,191.00 | 3,195.00 | 3,082.20 | 3,150.90 | 3,150.90 | -1.17% | 91,935 |
| Aug 22, 2025 | 3,224.95 | 3,237.45 | 3,170.00 | 3,188.15 | 3,188.15 | -0.91% | 71,380 |
| Aug 21, 2025 | 3,168.00 | 3,299.00 | 3,136.15 | 3,217.45 | 3,217.45 | 2.12% | 237,180 |
| Aug 20, 2025 | 3,040.30 | 3,165.00 | 3,025.05 | 3,150.70 | 3,150.70 | 3.71% | 180,062 |
| Aug 19, 2025 | 3,003.80 | 3,085.85 | 3,003.75 | 3,037.95 | 3,037.95 | 1.82% | 136,900 |
| Aug 18, 2025 | 2,936.55 | 2,995.00 | 2,936.55 | 2,983.65 | 2,983.65 | 3.46% | 168,729 |
| Aug 14, 2025 | 2,935.00 | 2,964.25 | 2,833.50 | 2,883.80 | 2,883.80 | -1.99% | 271,558 |
| Aug 13, 2025 | 3,055.00 | 3,063.80 | 2,922.65 | 2,942.25 | 2,942.25 | -4.61% | 172,239 |
| Aug 12, 2025 | 3,114.05 | 3,190.50 | 3,073.40 | 3,084.30 | 3,084.30 | -0.89% | 103,134 |
| Aug 11, 2025 | 3,071.20 | 3,125.65 | 3,059.90 | 3,111.85 | 3,111.85 | 1.63% | 112,667 |
| Aug 8, 2025 | 3,186.95 | 3,190.00 | 3,053.40 | 3,062.00 | 3,062.00 | -3.17% | 100,118 |
| Aug 7, 2025 | 3,198.95 | 3,206.30 | 3,102.90 | 3,162.25 | 3,162.25 | -1.74% | 146,242 |
| Aug 6, 2025 | 3,056.25 | 3,246.60 | 3,056.25 | 3,218.10 | 3,218.10 | 5.33% | 326,721 |
| Aug 5, 2025 | 3,093.90 | 3,136.35 | 3,038.00 | 3,055.30 | 3,055.30 | -1.09% | 133,279 |
| Aug 4, 2025 | 3,121.80 | 3,134.95 | 3,070.00 | 3,088.85 | 3,088.85 | -0.49% | 120,487 |
| Aug 1, 2025 | 3,020.05 | 3,163.55 | 3,010.00 | 3,104.05 | 3,104.05 | 3.72% | 333,751 |
| Jul 31, 2025 | 3,032.15 | 3,102.20 | 2,955.00 | 2,992.70 | 2,992.70 | -4.85% | 416,547 |
| Jul 30, 2025 | 3,187.00 | 3,240.15 | 3,121.30 | 3,145.15 | 3,145.15 | -0.89% | 260,264 |
| Jul 29, 2025 | 3,196.90 | 3,291.95 | 3,157.35 | 3,173.40 | 3,173.40 | 2.01% | 651,160 |
| Jul 28, 2025 | 3,225.00 | 3,250.75 | 3,075.00 | 3,110.80 | 3,110.80 | -2.68% | 82,873 |
| Jul 25, 2025 | 3,220.10 | 3,285.00 | 3,171.00 | 3,196.40 | 3,196.40 | -1.44% | 167,377 |
| Jul 24, 2025 | 3,198.95 | 3,266.00 | 3,165.70 | 3,243.05 | 3,243.05 | 1.69% | 210,657 |
| Jul 23, 2025 | 3,114.00 | 3,199.00 | 3,070.35 | 3,189.15 | 3,189.15 | 2.82% | 173,771 |
| Jul 22, 2025 | 3,102.00 | 3,139.05 | 3,085.25 | 3,101.65 | 3,101.65 | 0.47% | 86,067 |
| Jul 21, 2025 | 3,152.90 | 3,198.10 | 3,055.25 | 3,087.00 | 3,087.00 | -1.11% | 113,765 |
| Jul 18, 2025 | 3,207.20 | 3,270.95 | 3,110.00 | 3,121.65 | 3,121.65 | -2.67% | 203,882 |
| Jul 17, 2025 | 3,290.00 | 3,300.00 | 3,200.80 | 3,207.20 | 3,207.20 | -2.47% | 106,406 |
| Jul 16, 2025 | 3,235.90 | 3,341.40 | 3,211.85 | 3,288.30 | 3,288.30 | 2.10% | 206,347 |
| Jul 15, 2025 | 3,196.90 | 3,280.60 | 3,190.00 | 3,220.55 | 3,220.55 | 0.74% | 118,244 |
| Jul 14, 2025 | 3,112.50 | 3,235.00 | 3,078.35 | 3,196.90 | 3,196.90 | 2.72% | 279,778 |
| Jul 11, 2025 | 3,179.80 | 3,193.00 | 3,070.10 | 3,112.35 | 3,112.35 | -1.82% | 98,001 |
| Jul 10, 2025 | 3,130.00 | 3,180.50 | 3,123.65 | 3,170.10 | 3,170.10 | 1.62% | 268,499 |
| Jul 9, 2025 | 3,057.80 | 3,159.70 | 3,048.00 | 3,119.60 | 3,119.60 | 1.70% | 329,081 |