Skip to main content
logo
Waaree Energies Limited (BOM:544277)
India flag India · Delayed Price · Currency is INR
2,240.00
-32.00 (-1.41%)
At close: Oct 28, 2026

BOM:544277 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20262,225.002,306.852,162.002,240.002,240.00-1.41%173,133
Oct 27, 20262,324.902,350.452,260.352,272.002,272.00-2.07%85,800
Oct 26, 20262,347.452,372.152,305.052,320.002,320.00-0.90%28,814
Oct 23, 20262,368.352,368.352,295.102,341.002,341.00-1.10%31,214
Oct 22, 20262,425.002,429.902,357.652,367.002,367.00-3.58%43,469
Oct 21, 20262,503.002,503.002,405.552,455.002,455.00-2.31%31,853
Oct 19, 20262,519.802,575.002,499.002,513.102,513.10-1.64%29,186
Oct 16, 20262,491.052,555.002,465.302,555.002,555.002.59%22,181
Oct 15, 20262,514.252,539.352,476.802,490.502,490.50-1.17%71,634
Oct 14, 20262,453.602,538.302,431.102,520.002,520.003.07%48,131
Oct 13, 20262,344.852,462.002,331.202,445.002,445.004.04%111,448
Oct 12, 20262,327.402,361.902,326.552,350.002,350.001.29%20,914
Oct 9, 20262,329.952,345.602,282.902,320.102,320.10-0.02%58,682
Oct 8, 20262,401.202,401.202,313.002,320.502,320.50-3.17%38,464
Oct 7, 20262,397.952,427.602,361.852,396.502,396.50-0.10%47,436
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