Skip to main content
logo
Waaree Energies Limited (BOM:544277)
India flag India · Delayed Price · Currency is INR
2,680.00
-4.00 (-0.15%)
At close: Aug 21, 2026

BOM:544277 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20262,667.102,727.502,667.102,680.002,680.00-0.15%59,220
Aug 20, 20262,688.852,710.002,664.102,684.002,684.00-0.15%49,362
Aug 19, 20262,719.152,719.152,662.002,688.002,688.00-0.77%22,522
Aug 18, 20262,695.802,719.802,692.852,708.752,708.750.06%32,096
Aug 17, 20262,684.952,716.002,662.002,707.002,707.001.16%22,311
Aug 14, 20262,714.452,714.452,663.002,676.002,676.00-0.15%20,027
Aug 13, 20262,668.002,689.252,668.002,680.002,680.000.56%21,023
Aug 12, 20262,704.002,709.002,652.002,665.002,665.00-1.55%61,630
Aug 11, 20262,696.802,718.602,685.002,707.002,707.00-0.04%48,671
Aug 10, 20262,725.002,725.002,693.602,708.002,708.000.16%24,582
Aug 7, 20262,659.602,730.002,657.002,703.552,703.550.32%121,676
Aug 6, 20262,695.002,695.002,668.002,695.002,695.000.63%25,212
Aug 5, 20262,689.952,700.102,674.002,678.002,678.00-0.07%51,681
Aug 4, 20262,676.352,694.402,662.502,680.002,680.00-0.07%63,010
Aug 3, 20262,724.402,724.402,675.002,682.002,682.000.15%44,738
Jul 31, 20262,645.852,701.002,627.002,678.002,678.002.04%79,045
Jul 30, 20262,600.002,650.002,563.002,624.402,624.40-4.15%361,478
Jul 29, 20262,715.002,750.002,644.102,738.002,738.001.59%90,096
Jul 28, 20262,748.002,783.302,686.002,695.152,695.15-1.66%37,953
Jul 27, 20262,727.652,760.452,715.002,740.752,740.751.48%36,665
Jul 24, 20262,708.952,718.452,678.002,700.852,700.85-0.40%19,110
Jul 23, 20262,700.002,740.702,687.852,711.652,711.650.56%42,563
Jul 22, 20262,738.802,747.552,667.452,696.652,696.65-1.27%60,079
Jul 21, 20262,824.902,834.852,711.652,731.252,731.25-3.38%91,728
Jul 20, 20262,808.002,845.302,735.002,826.902,826.90-0.46%44,465
Jul 17, 20262,844.052,849.002,810.402,839.852,839.850.33%38,688
Jul 16, 20262,815.602,848.002,805.002,830.452,830.450.58%37,729
Jul 15, 20262,829.552,845.002,808.002,814.002,814.00-0.20%18,054
Jul 14, 20262,848.002,853.052,810.102,819.702,819.70-2.14%75,521
Jul 13, 20262,909.752,911.952,873.802,881.452,881.45-1.39%21,731
Jul 10, 20262,865.202,929.952,865.202,922.102,922.102.08%43,285
Jul 9, 20262,835.052,889.002,834.302,862.502,862.501.40%28,462
Jul 8, 20262,830.802,863.902,802.602,823.052,823.05-0.65%68,631
Jul 7, 20262,879.952,883.902,825.002,841.502,841.50-1.20%32,799
Jul 6, 20262,865.002,885.002,843.102,876.102,876.100.59%47,225
Jul 3, 20262,890.152,920.002,835.002,859.202,859.20-0.73%90,851
Jul 2, 20262,888.002,906.352,875.002,880.302,880.300.09%57,195
Jul 1, 20262,954.002,954.552,869.102,877.752,877.75-2.33%44,464
Jun 30, 20262,886.402,959.802,865.552,946.502,946.502.09%85,205
Jun 29, 20263,015.053,018.402,837.002,886.202,886.20-4.10%242,223
Jun 25, 20263,030.703,080.003,005.003,009.653,009.65-0.66%45,939
Jun 24, 20263,031.003,056.003,021.053,029.753,029.75-0.13%20,902
Jun 23, 20263,071.203,093.753,021.153,033.653,033.65-0.92%58,815
Jun 22, 20263,132.953,157.503,060.003,061.703,061.70-2.10%74,361
Jun 19, 20263,083.453,146.903,052.053,127.403,127.402.02%91,467
Jun 18, 20263,094.053,094.053,055.003,065.353,065.35-0.43%54,041
Jun 17, 20263,074.953,101.503,058.003,078.453,078.450.46%38,902
Jun 16, 20263,065.003,083.702,997.003,064.303,064.300.40%75,580
Jun 15, 20263,075.003,076.003,045.003,052.003,052.000.68%53,939
Jun 12, 20263,059.403,075.703,020.003,031.403,031.400.55%55,629