Skip to main content
logo
Waaree Energies Limited (BOM:544277)
India flag India · Delayed Price · Currency is INR
3,090.65
-87.60 (-2.76%)
At close: Mar 27, 2026

BOM:544277 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20263,135.203,181.003,075.053,090.653,090.65-2.76%107,949
Mar 25, 20263,158.253,196.153,130.003,178.253,178.252.99%80,050
Mar 24, 20263,158.753,158.753,017.553,085.853,085.850.74%78,242
Mar 23, 20263,110.003,110.703,017.253,063.153,063.15-3.19%87,777
Mar 20, 20263,179.003,240.003,113.603,164.203,164.200.25%195,354
Mar 19, 20263,088.103,209.653,088.103,156.353,156.35-0.94%292,112
Mar 18, 20262,890.003,222.752,890.003,186.153,186.1510.56%414,946
Mar 17, 20262,799.852,965.252,788.002,881.952,881.953.28%393,683
Mar 16, 20262,789.302,818.002,681.252,790.352,790.352.38%105,247
Mar 13, 20262,718.002,793.452,684.152,725.552,725.55-0.51%227,825
Mar 12, 20262,663.252,759.952,615.152,739.502,739.502.12%44,846
Mar 11, 20262,661.302,729.902,661.302,682.702,682.701.00%140,597
Mar 10, 20262,646.902,662.002,613.052,656.202,656.202.23%26,277
Mar 9, 20262,577.102,604.952,540.002,598.302,598.30-1.18%111,568
Mar 6, 20262,641.952,689.252,622.002,629.452,629.45-0.63%44,673
Mar 5, 20262,654.952,669.002,597.152,646.052,646.050.51%70,383
Mar 4, 20262,580.052,642.002,573.002,632.552,632.55-0.41%128,022
Mar 2, 20262,542.852,668.602,542.852,643.402,643.40-2.44%213,418
Feb 27, 20262,719.402,765.002,686.502,709.602,709.60-0.36%228,357
Feb 26, 20262,759.952,759.952,705.002,719.402,719.400.40%302,399
Feb 25, 20262,815.102,820.552,571.452,708.552,708.55-10.47%898,416
Feb 24, 20262,930.003,047.002,897.503,025.203,025.203.75%173,820
Feb 23, 20262,938.852,940.852,875.052,915.902,915.900.73%42,982
Feb 20, 20262,889.802,927.952,868.852,894.652,894.650.66%55,289
Feb 19, 20262,963.002,988.252,860.002,875.702,875.70-2.98%85,609
Feb 18, 20263,052.953,052.952,917.602,964.102,964.10-2.94%137,348
Feb 17, 20263,100.453,128.003,042.053,053.853,053.85-1.99%23,193
Feb 16, 20263,075.203,132.003,062.003,115.753,115.750.61%54,820
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