Waaree Energies Limited (BOM:544277)
India · Delayed Price · Currency is INR 3,022.50
-46.15 (-1.50%)
At close: May 15, 2026
BOM:544277 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 3,124.60 | 3,145.00 | 3,065.00 | 3,085.85 | 3,085.85 | -1.24% | 49,269 |
| May 12, 2026 | 3,200.15 | 3,234.50 | 3,114.65 | 3,124.75 | 3,124.75 | -2.63% | 107,790 |
| May 11, 2026 | 3,228.90 | 3,266.95 | 3,195.50 | 3,209.05 | 3,209.05 | -0.63% | 46,763 |
| May 8, 2026 | 3,245.05 | 3,291.30 | 3,219.95 | 3,229.35 | 3,229.35 | 0.08% | 127,163 |
| May 7, 2026 | 3,249.60 | 3,258.00 | 3,193.00 | 3,226.65 | 3,226.65 | 0.08% | 61,007 |
| May 6, 2026 | 3,207.00 | 3,248.00 | 3,186.65 | 3,224.15 | 3,224.15 | 1.29% | 149,288 |
| May 5, 2026 | 3,104.30 | 3,196.75 | 3,104.30 | 3,183.00 | 3,183.00 | 1.38% | 162,920 |
| May 4, 2026 | 3,179.75 | 3,179.75 | 3,102.50 | 3,139.55 | 3,139.55 | 0.71% | 116,296 |
| Apr 30, 2026 | 3,337.00 | 3,337.00 | 3,097.90 | 3,117.45 | 3,117.45 | -10.98% | 453,759 |
| Apr 29, 2026 | 3,480.00 | 3,536.00 | 3,469.10 | 3,501.95 | 3,501.95 | 1.36% | 172,177 |
| Apr 28, 2026 | 3,360.35 | 3,481.75 | 3,360.35 | 3,455.05 | 3,455.05 | 2.87% | 123,984 |
| Apr 27, 2026 | 3,321.05 | 3,368.80 | 3,321.05 | 3,358.50 | 3,358.50 | 1.59% | 72,128 |
| Apr 24, 2026 | 3,379.60 | 3,379.60 | 3,240.00 | 3,305.80 | 3,305.80 | -3.10% | 111,297 |
| Apr 23, 2026 | 3,447.45 | 3,477.70 | 3,386.25 | 3,411.70 | 3,411.70 | -0.47% | 48,800 |
| Apr 22, 2026 | 3,470.00 | 3,529.00 | 3,420.00 | 3,427.65 | 3,427.65 | -1.33% | 89,005 |
| Apr 21, 2026 | 3,499.60 | 3,556.10 | 3,465.45 | 3,474.00 | 3,474.00 | -0.38% | 57,451 |
| Apr 20, 2026 | 3,490.20 | 3,520.00 | 3,433.00 | 3,487.20 | 3,487.20 | 0.45% | 128,194 |
| Apr 17, 2026 | 3,468.00 | 3,510.90 | 3,411.25 | 3,471.45 | 3,471.45 | 0.95% | 181,729 |
| Apr 16, 2026 | 3,430.05 | 3,468.85 | 3,396.45 | 3,438.85 | 3,438.85 | 0.41% | 61,346 |
| Apr 15, 2026 | 3,401.00 | 3,448.80 | 3,363.60 | 3,424.70 | 3,424.70 | 2.68% | 155,060 |
| Apr 13, 2026 | 3,219.95 | 3,380.00 | 3,215.00 | 3,335.40 | 3,335.40 | 1.64% | 250,181 |
| Apr 10, 2026 | 3,257.45 | 3,320.00 | 3,200.00 | 3,281.55 | 3,281.55 | 1.52% | 162,499 |
| Apr 9, 2026 | 3,138.35 | 3,243.70 | 3,114.30 | 3,232.55 | 3,232.55 | 3.44% | 60,661 |
| Apr 8, 2026 | 3,155.10 | 3,155.15 | 3,090.00 | 3,124.95 | 3,124.95 | 1.42% | 67,322 |
| Apr 7, 2026 | 3,089.90 | 3,100.20 | 3,046.40 | 3,081.25 | 3,081.25 | -0.11% | 30,504 |
| Apr 6, 2026 | 3,075.60 | 3,110.70 | 3,031.15 | 3,084.55 | 3,084.55 | 0.45% | 23,732 |
| Apr 2, 2026 | 3,055.10 | 3,083.70 | 2,980.60 | 3,070.60 | 3,070.60 | -0.60% | 54,755 |
| Apr 1, 2026 | 3,249.65 | 3,249.65 | 3,041.60 | 3,089.20 | 3,089.20 | -0.58% | 124,398 |
| Mar 30, 2026 | 3,069.75 | 3,142.00 | 3,015.00 | 3,107.20 | 3,107.20 | 0.54% | 76,094 |
| Mar 27, 2026 | 3,135.20 | 3,181.00 | 3,075.05 | 3,090.65 | 3,090.65 | -2.76% | 107,949 |
| Mar 25, 2026 | 3,158.25 | 3,196.15 | 3,130.00 | 3,178.25 | 3,178.25 | 2.99% | 80,050 |
| Mar 24, 2026 | 3,158.75 | 3,158.75 | 3,017.55 | 3,085.85 | 3,085.85 | 0.74% | 78,242 |
| Mar 23, 2026 | 3,110.00 | 3,110.70 | 3,017.25 | 3,063.15 | 3,063.15 | -3.19% | 87,777 |
| Mar 20, 2026 | 3,179.00 | 3,240.00 | 3,113.60 | 3,164.20 | 3,164.20 | 0.25% | 195,354 |
| Mar 19, 2026 | 3,088.10 | 3,209.65 | 3,088.10 | 3,156.35 | 3,156.35 | -0.94% | 292,112 |
| Mar 18, 2026 | 2,890.00 | 3,222.75 | 2,890.00 | 3,186.15 | 3,186.15 | 10.56% | 414,946 |
| Mar 17, 2026 | 2,799.85 | 2,965.25 | 2,788.00 | 2,881.95 | 2,881.95 | 3.28% | 393,683 |
| Mar 16, 2026 | 2,789.30 | 2,818.00 | 2,681.25 | 2,790.35 | 2,790.35 | 2.38% | 105,247 |
| Mar 13, 2026 | 2,718.00 | 2,793.45 | 2,684.15 | 2,725.55 | 2,725.55 | -0.51% | 227,825 |
| Mar 12, 2026 | 2,663.25 | 2,759.95 | 2,615.15 | 2,739.50 | 2,739.50 | 2.12% | 44,846 |
| Mar 11, 2026 | 2,661.30 | 2,729.90 | 2,661.30 | 2,682.70 | 2,682.70 | 1.00% | 140,597 |
| Mar 10, 2026 | 2,646.90 | 2,662.00 | 2,613.05 | 2,656.20 | 2,656.20 | 2.23% | 26,277 |
| Mar 9, 2026 | 2,577.10 | 2,604.95 | 2,540.00 | 2,598.30 | 2,598.30 | -1.18% | 111,568 |
| Mar 6, 2026 | 2,641.95 | 2,689.25 | 2,622.00 | 2,629.45 | 2,629.45 | -0.63% | 44,673 |
| Mar 5, 2026 | 2,654.95 | 2,669.00 | 2,597.15 | 2,646.05 | 2,646.05 | 0.51% | 70,383 |
| Mar 4, 2026 | 2,580.05 | 2,642.00 | 2,573.00 | 2,632.55 | 2,632.55 | -0.41% | 128,022 |
| Mar 2, 2026 | 2,542.85 | 2,668.60 | 2,542.85 | 2,643.40 | 2,643.40 | -2.44% | 213,418 |
| Feb 27, 2026 | 2,719.40 | 2,765.00 | 2,686.50 | 2,709.60 | 2,709.60 | -0.36% | 228,357 |
| Feb 26, 2026 | 2,759.95 | 2,759.95 | 2,705.00 | 2,719.40 | 2,719.40 | 0.40% | 302,399 |
| Feb 25, 2026 | 2,815.10 | 2,820.55 | 2,571.45 | 2,708.55 | 2,708.55 | -10.47% | 898,416 |