Waaree Energies Limited (BOM:544277)
India · Delayed Price · Currency is INR 3,474.00
-13.20 (-0.38%)
At close: Apr 21, 2026
BOM:544277 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2026 | 2,930.00 | 3,047.00 | 2,897.50 | 3,025.20 | 3,025.20 | 3.75% | 173,820 |
| Feb 23, 2026 | 2,938.85 | 2,940.85 | 2,875.05 | 2,915.90 | 2,915.90 | 0.73% | 42,982 |
| Feb 20, 2026 | 2,889.80 | 2,927.95 | 2,868.85 | 2,894.65 | 2,894.65 | 0.66% | 55,289 |
| Feb 19, 2026 | 2,963.00 | 2,988.25 | 2,860.00 | 2,875.70 | 2,875.70 | -2.98% | 85,609 |
| Feb 18, 2026 | 3,052.95 | 3,052.95 | 2,917.60 | 2,964.10 | 2,964.10 | -2.94% | 137,348 |
| Feb 17, 2026 | 3,100.45 | 3,128.00 | 3,042.05 | 3,053.85 | 3,053.85 | -1.99% | 23,193 |
| Feb 16, 2026 | 3,075.20 | 3,132.00 | 3,062.00 | 3,115.75 | 3,115.75 | 0.61% | 54,820 |
| Feb 13, 2026 | 3,149.90 | 3,152.40 | 3,080.70 | 3,096.85 | 3,096.85 | -2.32% | 27,305 |
| Feb 12, 2026 | 3,198.45 | 3,198.45 | 3,126.65 | 3,170.50 | 3,170.50 | -0.17% | 29,054 |
| Feb 11, 2026 | 3,160.20 | 3,212.85 | 3,136.35 | 3,175.75 | 3,175.75 | 0.44% | 45,143 |
| Feb 10, 2026 | 3,133.65 | 3,184.00 | 3,118.35 | 3,161.85 | 3,161.85 | 1.30% | 48,132 |
| Feb 9, 2026 | 3,105.00 | 3,130.00 | 3,093.35 | 3,121.40 | 3,121.40 | 1.10% | 38,627 |
| Feb 6, 2026 | 3,062.20 | 3,111.00 | 3,043.10 | 3,087.30 | 3,087.30 | 0.51% | 68,220 |
| Feb 5, 2026 | 3,095.00 | 3,129.20 | 3,050.00 | 3,071.70 | 3,071.70 | -1.01% | 50,979 |
| Feb 4, 2026 | 3,092.05 | 3,139.20 | 3,007.30 | 3,103.00 | 3,103.00 | 0.03% | 119,091 |
| Feb 3, 2026 | 3,002.05 | 3,195.00 | 2,950.10 | 3,102.05 | 3,102.05 | 11.02% | 434,004 |