Skip to main content
logo
Waaree Energies Limited (NSE:WAAREEENER)
India flag India · Delayed Price · Currency is INR
3,085.00
-11.60 (-0.37%)
Dec 24, 2025, 2:05 PM IST

Waaree Energies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20253,096.103,114.803,066.603,099.00-0.08%172,197
Dec 23, 20253,063.003,114.903,020.503,096.603,096.601.14%638,971
Dec 22, 20253,074.903,086.003,046.203,061.803,061.801.20%634,987
Dec 19, 20252,926.903,076.002,912.103,025.603,025.605.11%1,741,775
Dec 18, 20252,872.102,889.502,840.002,878.502,878.50-0.01%410,003
Dec 17, 20252,915.602,940.502,865.002,878.802,878.80-1.38%483,207
Dec 16, 20252,964.902,964.902,907.002,919.002,919.00-1.55%365,187
Dec 15, 20252,968.002,985.002,937.002,965.002,965.00-0.50%445,050
Dec 12, 20252,909.702,990.802,901.002,980.002,980.002.92%897,083
Dec 11, 20252,900.002,919.002,855.102,895.402,895.400.28%568,608
Dec 10, 20252,920.002,926.002,853.302,887.302,887.30-0.76%664,789
Dec 9, 20252,884.402,919.002,825.002,909.502,909.500.88%1,094,866
Dec 8, 20252,864.202,934.002,838.002,884.102,884.100.44%1,409,284
Dec 5, 20252,990.002,990.002,853.802,871.402,871.40-3.78%1,701,601
Dec 4, 20253,110.003,118.002,965.002,984.302,984.30-4.00%1,026,599
Dec 3, 20253,155.103,162.403,102.503,108.603,108.60-1.44%355,100
Dec 2, 20253,175.003,206.903,136.703,154.103,154.10-0.81%480,035
Dec 1, 20253,200.003,229.403,169.203,179.903,179.900.23%503,630
Nov 28, 20253,222.903,230.003,148.003,172.503,172.50-1.39%680,112
Nov 27, 20253,297.303,332.703,200.103,217.103,217.10-2.10%674,342
Nov 26, 20253,280.003,306.203,260.003,286.203,286.200.79%432,231
Nov 25, 20253,270.003,275.003,225.603,260.603,260.600.10%698,099
Nov 24, 20253,185.703,324.903,087.703,257.403,257.402.25%2,172,808
Nov 21, 20253,220.003,233.403,180.003,185.703,185.70-1.88%472,496
Nov 20, 20253,200.003,279.003,200.003,246.803,246.802.28%1,102,326
Nov 19, 20253,098.103,199.003,075.103,174.403,174.40-3.28%2,440,637
Nov 18, 20253,300.003,349.003,266.003,281.903,281.90-0.60%615,843
Nov 17, 20253,356.903,359.803,294.103,301.703,301.70-1.40%602,998
Nov 14, 20253,336.003,359.903,324.003,348.703,348.700.40%344,744
Nov 13, 20253,361.703,405.003,323.003,335.503,335.50-0.64%583,528
Nov 12, 20253,341.003,387.003,340.003,357.103,357.101.16%687,241
Nov 11, 20253,322.003,335.003,285.003,318.603,318.600.11%481,411
Nov 10, 20253,295.003,360.003,292.603,315.103,315.101.19%794,600
Nov 7, 20253,350.003,362.603,261.903,276.203,276.20-2.75%993,437
Nov 6, 20253,375.003,412.803,336.603,369.003,369.00-0.02%715,761
Nov 4, 20253,421.003,428.903,363.103,369.603,369.60-1.76%569,192
Nov 3, 20253,423.003,475.103,412.303,430.003,430.000.08%531,894
Oct 31, 20253,440.003,470.003,418.203,427.403,427.40-0.14%589,179
Oct 30, 20253,474.003,515.003,426.003,432.203,432.20-1.31%733,700
Oct 29, 20253,489.903,495.903,441.103,477.603,477.60-0.25%771,254
Oct 28, 20253,589.803,590.003,480.003,486.403,486.40-2.76%1,236,650
Oct 27, 20253,550.003,643.003,537.003,585.503,585.501.59%2,405,079
Oct 24, 20253,569.003,610.003,510.103,529.503,529.50-1.07%937,528
Oct 23, 20253,545.003,623.003,522.003,567.503,565.501.51%1,952,927
Oct 21, 20253,516.003,531.003,505.003,514.303,512.330.22%219,764
Oct 20, 20253,575.003,583.403,490.003,506.603,504.63-0.81%998,508
Oct 17, 20253,650.003,718.803,520.103,535.303,533.32-2.54%5,353,015
Oct 16, 20253,587.003,639.003,526.003,627.403,625.373.10%2,971,557
Oct 15, 20253,510.003,609.003,455.503,518.403,516.430.97%3,222,210
Oct 14, 20253,475.603,572.803,470.003,484.503,482.552.35%2,488,309