Skip to main content
logo
Waaree Energies Limited (BOM:544277)
India flag India · Delayed Price · Currency is INR
2,503.95
-51.05 (-2.00%)
At close: Sep 16, 2026

BOM:544277 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 20262,555.002,565.952,492.402,503.952,503.95-2.00%68,760
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
Jul 24, 20262,708.952,718.452,678.002,700.852,698.73-0.40%19,110
Jul 23, 20262,700.002,740.702,687.852,711.652,709.520.56%42,563
Jul 22, 20262,738.802,747.552,667.452,696.652,694.53-1.27%60,079
Jul 21, 20262,824.902,834.852,711.652,731.252,729.10-3.38%91,728
Jul 20, 20262,808.002,845.302,735.002,826.902,824.68-0.46%44,465
Jul 17, 20262,844.052,849.002,810.402,839.852,837.620.33%38,688
Jul 16, 20262,815.602,848.002,805.002,830.452,828.230.58%37,729
Jul 15, 20262,829.552,845.002,808.002,814.002,811.79-0.20%18,054
Jul 14, 20262,848.002,853.052,810.102,819.702,817.48-2.14%75,532
Jul 13, 20262,909.752,911.952,873.802,881.452,879.19-1.39%21,731
Jul 10, 20262,865.202,929.952,865.202,922.102,919.802.08%43,285
Jul 9, 20262,835.052,889.002,834.302,862.502,860.251.40%28,462
Jul 8, 20262,830.802,863.902,802.602,823.052,820.83-0.65%68,631