Skip to main content
logo
Waaree Energies Limited (BOM:544277)
India flag India · Delayed Price · Currency is INR
2,678.00
+53.60 (2.04%)
At close: Jul 31, 2026

BOM:544277 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20262,645.852,701.002,627.002,678.002,678.002.04%79,045
Jul 30, 20262,600.002,650.002,563.002,624.402,624.40-4.15%361,478
Jul 29, 20262,715.002,750.002,644.102,738.002,738.001.59%90,096
Jul 28, 20262,748.002,783.302,686.002,695.152,695.15-1.66%37,953
Jul 27, 20262,727.652,760.452,715.002,740.752,740.751.48%36,665
Jul 24, 20262,708.952,718.452,678.002,700.852,700.85-0.40%19,110
Jul 23, 20262,700.002,740.702,687.852,711.652,711.650.56%42,563
Jul 22, 20262,738.802,747.552,667.452,696.652,696.65-1.27%60,079
Jul 21, 20262,824.902,834.852,711.652,731.252,731.25-3.38%91,728
Jul 20, 20262,808.002,845.302,735.002,826.902,826.90-0.46%44,465
Jul 17, 20262,844.052,849.002,810.402,839.852,839.850.33%38,688
Jul 16, 20262,815.602,848.002,805.002,830.452,830.450.58%37,729
Jul 15, 20262,829.552,845.002,808.002,814.002,814.00-0.20%18,054
Jul 14, 20262,848.002,853.052,810.102,819.702,819.70-2.14%75,521
Jul 13, 20262,909.752,911.952,873.802,881.452,881.45-1.39%21,731
Jul 10, 20262,865.202,929.952,865.202,922.102,922.102.08%43,285
Jul 9, 20262,835.052,889.002,834.302,862.502,862.501.40%28,462
Jul 8, 20262,830.802,863.902,802.602,823.052,823.05-0.65%68,631
Jul 7, 20262,879.952,883.902,825.002,841.502,841.50-1.20%32,799
Jul 6, 20262,865.002,885.002,843.102,876.102,876.100.59%47,225
Jul 3, 20262,890.152,920.002,835.002,859.202,859.20-0.73%90,851
Jul 2, 20262,888.002,906.352,875.002,880.302,880.300.09%57,195
Jul 1, 20262,954.002,954.552,869.102,877.752,877.75-2.33%44,464
Jun 30, 20262,886.402,959.802,865.552,946.502,946.502.09%85,205
Jun 29, 20263,015.053,018.402,837.002,886.202,886.20-4.10%242,223
Jun 25, 20263,030.703,080.003,005.003,009.653,009.65-0.66%45,939
Jun 24, 20263,031.003,056.003,021.053,029.753,029.75-0.13%20,902
Jun 23, 20263,071.203,093.753,021.153,033.653,033.65-0.92%58,815
Jun 22, 20263,132.953,157.503,060.003,061.703,061.70-2.10%74,361
Jun 19, 20263,083.453,146.903,052.053,127.403,127.402.02%91,467
Jun 18, 20263,094.053,094.053,055.003,065.353,065.35-0.43%54,041
Jun 17, 20263,074.953,101.503,058.003,078.453,078.450.46%38,902
Jun 16, 20263,065.003,083.702,997.003,064.303,064.300.40%75,580
Jun 15, 20263,075.003,076.003,045.003,052.003,052.000.68%53,939
Jun 12, 20263,059.403,075.703,020.003,031.403,031.400.55%55,629
Jun 11, 20263,020.003,020.002,964.503,014.803,014.80-0.18%35,234
Jun 10, 20263,038.003,073.503,007.753,020.203,020.20-0.71%53,900
Jun 9, 20263,048.803,070.003,008.253,041.903,041.901.29%20,339
Jun 8, 20262,996.453,042.952,995.003,003.253,003.25-1.64%49,972
Jun 5, 20263,089.953,109.703,032.003,053.303,053.30-0.56%23,174
Jun 4, 20263,075.003,107.453,048.853,070.403,070.40-0.48%45,652
Jun 3, 20263,100.803,128.803,030.353,085.203,085.20-0.50%58,954
Jun 2, 20263,107.903,114.003,028.003,100.603,100.600.17%40,014
Jun 1, 20263,149.303,164.953,085.403,095.453,095.45-1.85%83,899
May 29, 20263,132.603,179.003,075.003,153.853,153.850.71%139,273
May 27, 20263,090.753,153.003,041.003,131.753,131.751.41%127,386
May 26, 20262,986.303,102.002,986.303,088.253,088.253.46%160,722
May 25, 20263,010.803,028.402,975.002,984.852,984.85-0.44%85,638
May 22, 20263,084.153,088.852,994.002,997.952,997.95-1.92%59,777
May 21, 20263,035.003,074.003,000.003,056.553,056.551.67%79,553