Skip to main content
logo
Waaree Energies Limited (BOM:544277)
India flag India · Delayed Price · Currency is INR
2,399.00
+57.00 (2.43%)
At close: Oct 6, 2026

BOM:544277 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20262,348.852,399.002,343.702,399.002,399.002.43%24,254
Oct 5, 20262,350.002,366.402,324.002,342.002,342.00-0.04%52,667
Oct 1, 20262,378.702,379.002,302.002,342.902,342.90-1.14%61,626
Sep 30, 20262,388.002,401.002,366.002,370.002,370.00-1.04%79,520
Sep 29, 20262,457.502,459.952,388.052,395.002,395.00-2.44%70,020
Sep 28, 20262,499.552,508.952,439.002,455.002,455.00-1.48%32,401
Sep 25, 20262,499.952,516.002,470.052,491.802,491.800.35%58,912
Sep 24, 20262,506.202,511.702,470.002,483.002,483.00-1.08%33,558
Sep 23, 20262,503.002,531.002,500.002,510.002,510.000.28%66,054
Sep 22, 20262,540.002,548.452,482.002,503.002,503.000.08%73,660
Sep 21, 20262,548.852,552.952,497.002,501.002,501.00-1.35%22,054
Sep 18, 20262,493.252,545.252,483.752,535.102,535.102.58%30,371
Sep 17, 20262,497.602,515.452,471.202,471.402,471.40-1.30%57,402
Sep 16, 20262,555.002,565.952,492.402,503.952,503.95-2.00%68,765
Sep 15, 20262,587.202,624.702,541.002,555.002,555.00-2.76%78,643
Sep 11, 20262,544.902,633.602,515.452,627.502,627.503.32%35,625
Sep 10, 20262,567.502,591.652,531.002,545.002,543.00-0.88%36,103
Sep 9, 20262,572.002,597.602,560.002,567.502,565.48-0.29%49,811
Sep 8, 20262,590.152,613.702,569.752,575.002,572.98-0.81%38,351
Sep 7, 20262,628.652,651.002,591.102,596.002,593.96-1.52%50,787
Sep 4, 20262,593.952,649.002,575.502,636.002,633.932.17%63,222
Sep 3, 20262,582.002,604.102,563.052,580.002,577.97-0.12%55,113
Sep 2, 20262,579.752,615.502,552.002,583.002,580.97-0.08%32,931
Sep 1, 20262,605.002,609.852,573.002,585.002,582.97-0.58%22,851
Aug 31, 20262,637.002,637.052,572.702,600.002,597.96-1.48%35,743
Aug 28, 20262,624.002,648.002,594.402,639.002,636.930.80%32,999
Aug 27, 20262,636.002,650.002,610.302,618.002,615.94-0.68%66,665
Aug 26, 20262,655.302,671.852,632.402,636.002,633.93-0.90%45,246
Aug 25, 20262,673.002,685.002,644.852,659.902,657.81-0.38%36,392
Aug 24, 20262,680.002,713.002,637.402,670.002,667.90-0.37%67,394
Aug 21, 20262,667.102,727.502,667.102,680.002,677.89-0.15%59,220
Aug 20, 20262,688.852,710.002,664.102,684.002,681.89-0.15%49,362
Aug 19, 20262,719.152,719.152,662.002,688.002,685.89-0.77%22,522
Aug 18, 20262,695.802,719.802,692.852,708.752,706.620.06%32,096
Aug 17, 20262,684.952,716.002,662.002,707.002,704.871.16%22,311
Aug 14, 20262,714.452,714.452,663.002,676.002,673.90-0.15%20,027
Aug 13, 20262,668.002,689.252,668.002,680.002,677.890.56%21,023
Aug 12, 20262,704.002,709.002,652.002,665.002,662.91-1.55%61,630
Aug 11, 20262,696.802,718.602,685.002,707.002,704.87-0.04%48,671
Aug 10, 20262,725.002,725.002,693.602,708.002,705.870.16%24,582
Aug 7, 20262,659.602,730.002,657.002,703.552,701.430.32%121,676
Aug 6, 20262,695.002,695.002,668.002,695.002,692.880.63%25,212
Aug 5, 20262,689.952,700.102,674.002,678.002,675.90-0.07%51,681
Aug 4, 20262,676.352,694.402,662.502,680.002,677.89-0.07%63,010
Aug 3, 20262,724.402,724.402,675.002,682.002,679.890.15%44,747
Jul 31, 20262,645.852,701.002,627.002,678.002,675.902.04%79,045
Jul 30, 20262,600.002,650.002,563.002,624.402,622.34-4.15%361,478
Jul 29, 20262,715.002,750.002,644.102,738.002,735.851.59%90,096
Jul 28, 20262,748.002,783.302,686.002,695.152,693.03-1.66%37,953
Jul 27, 20262,727.652,760.452,715.002,740.752,738.601.48%36,665