Skip to main content
logo
Waaree Energies Limited (BOM:544277)
India flag India · Delayed Price · Currency is INR
3,053.30
-17.10 (-0.56%)
At close: Jun 5, 2026

BOM:544277 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 20, 20263,013.353,045.002,998.453,006.203,006.200.29%41,099
May 19, 20262,960.953,047.452,960.952,997.402,997.40-0.01%62,396
May 18, 20263,018.003,036.002,962.002,997.602,997.60-0.82%76,799
May 15, 20263,070.003,076.053,013.603,022.503,022.50-1.50%36,026
May 14, 20263,091.103,109.953,042.403,068.653,068.65-0.56%89,095
May 13, 20263,124.603,145.003,065.003,085.853,085.85-1.24%49,269
May 12, 20263,200.153,234.503,114.653,124.753,124.75-2.63%107,790
May 11, 20263,228.903,266.953,195.503,209.053,209.05-0.63%46,763
May 8, 20263,245.053,291.303,219.953,229.353,229.350.08%127,163
May 7, 20263,249.603,258.003,193.003,226.653,226.650.08%61,007
May 6, 20263,207.003,248.003,186.653,224.153,224.151.29%149,288
May 5, 20263,104.303,196.753,104.303,183.003,183.001.38%162,920
May 4, 20263,179.753,179.753,102.503,139.553,139.550.71%116,296
Apr 30, 20263,337.003,337.003,097.903,117.453,117.45-10.98%453,759
Apr 29, 20263,480.003,536.003,469.103,501.953,501.951.36%172,177
Apr 28, 20263,360.353,481.753,360.353,455.053,455.052.87%123,984
Apr 27, 20263,321.053,368.803,321.053,358.503,358.501.59%72,128
Apr 24, 20263,379.603,379.603,240.003,305.803,305.80-3.10%111,297
Apr 23, 20263,447.453,477.703,386.253,411.703,411.70-0.47%48,800
Apr 22, 20263,470.003,529.003,420.003,427.653,427.65-1.33%89,005
Apr 21, 20263,499.603,556.103,465.453,474.003,474.00-0.38%57,451
Apr 20, 20263,490.203,520.003,433.003,487.203,487.200.45%128,194
Apr 17, 20263,468.003,510.903,411.253,471.453,471.450.95%181,729
Apr 16, 20263,430.053,468.853,396.453,438.853,438.850.41%61,346
Apr 15, 20263,401.003,448.803,363.603,424.703,424.702.68%155,060
Apr 13, 20263,219.953,380.003,215.003,335.403,335.401.64%250,181
Apr 10, 20263,257.453,320.003,200.003,281.553,281.551.52%162,499
Apr 9, 20263,138.353,243.703,114.303,232.553,232.553.44%60,661
Apr 8, 20263,155.103,155.153,090.003,124.953,124.951.42%67,322
Apr 7, 20263,089.903,100.203,046.403,081.253,081.25-0.11%30,504
Apr 6, 20263,075.603,110.703,031.153,084.553,084.550.45%23,732
Apr 2, 20263,055.103,083.702,980.603,070.603,070.60-0.60%54,755
Apr 1, 20263,249.653,249.653,041.603,089.203,089.20-0.58%124,398
Mar 30, 20263,069.753,142.003,015.003,107.203,107.200.54%76,094
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