Waaree Energies Limited (NSE:WAAREEENER)
India · Delayed Price · Currency is INR 3,739.80
+262.00 (7.53%)
Sep 11, 2025, 3:30 PM IST
Waaree Energies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 3,484.00 | 3,775.20 | 3,436.50 | 3,739.15 | 3,739.15 | 7.51% | 12,918,932 |
| Sep 10, 2025 | 3,262.05 | 3,501.00 | 3,262.05 | 3,477.80 | 3,477.80 | 6.73% | 5,691,315 |
| Sep 9, 2025 | 3,194.80 | 3,264.95 | 3,150.20 | 3,258.55 | 3,258.55 | 2.53% | 1,432,163 |
| Sep 8, 2025 | 3,224.10 | 3,249.90 | 3,175.00 | 3,178.20 | 3,178.20 | -1.33% | 589,478 |
| Sep 5, 2025 | 3,209.95 | 3,240.00 | 3,178.00 | 3,220.90 | 3,220.90 | 0.62% | 665,686 |
| Sep 4, 2025 | 3,254.00 | 3,266.50 | 3,188.00 | 3,200.90 | 3,200.90 | -0.71% | 1,066,022 |
| Sep 3, 2025 | 3,238.35 | 3,247.95 | 3,175.10 | 3,223.70 | 3,223.70 | 0.79% | 1,397,892 |
| Sep 2, 2025 | 3,239.80 | 3,270.00 | 3,162.00 | 3,198.35 | 3,198.35 | -0.09% | 2,848,237 |
| Sep 1, 2025 | 3,430.55 | 3,450.00 | 3,192.00 | 3,201.15 | 3,201.15 | -5.93% | 3,250,018 |
| Aug 29, 2025 | 3,419.00 | 3,496.00 | 3,352.25 | 3,402.90 | 3,402.90 | -0.43% | 4,507,176 |
| Aug 28, 2025 | 3,282.75 | 3,448.00 | 3,277.15 | 3,417.70 | 3,417.70 | 4.85% | 7,117,799 |
| Aug 26, 2025 | 3,154.40 | 3,330.00 | 3,117.30 | 3,259.65 | 3,259.65 | 3.45% | 14,456,797 |
| Aug 25, 2025 | 3,191.00 | 3,195.00 | 3,082.20 | 3,150.90 | 3,150.90 | -1.17% | 2,019,481 |
| Aug 22, 2025 | 3,224.95 | 3,237.45 | 3,170.00 | 3,188.15 | 3,188.15 | -0.91% | 1,615,030 |
| Aug 21, 2025 | 3,168.00 | 3,299.00 | 3,136.15 | 3,217.45 | 3,217.45 | 2.12% | 3,938,312 |
| Aug 20, 2025 | 3,040.30 | 3,165.00 | 3,025.05 | 3,150.70 | 3,150.70 | 3.71% | 1,965,520 |
| Aug 19, 2025 | 3,003.80 | 3,085.85 | 3,003.75 | 3,037.95 | 3,037.95 | 1.82% | 2,222,232 |
| Aug 18, 2025 | 2,936.55 | 2,995.00 | 2,936.55 | 2,983.65 | 2,983.65 | 3.46% | 1,305,932 |
| Aug 14, 2025 | 2,935.00 | 2,964.25 | 2,833.50 | 2,883.80 | 2,883.80 | -1.99% | 2,869,701 |
| Aug 13, 2025 | 3,055.00 | 3,063.80 | 2,922.65 | 2,942.25 | 2,942.25 | -4.61% | 3,334,479 |
| Aug 12, 2025 | 3,114.05 | 3,190.50 | 3,073.40 | 3,084.30 | 3,084.30 | -0.89% | 1,435,395 |
| Aug 11, 2025 | 3,071.20 | 3,125.65 | 3,059.90 | 3,111.85 | 3,111.85 | 1.63% | 1,114,666 |
| Aug 8, 2025 | 3,186.95 | 3,190.00 | 3,053.40 | 3,062.00 | 3,062.00 | -3.17% | 1,810,562 |
| Aug 7, 2025 | 3,198.95 | 3,206.30 | 3,102.90 | 3,162.25 | 3,162.25 | -1.74% | 2,460,163 |
| Aug 6, 2025 | 3,056.25 | 3,246.60 | 3,056.25 | 3,218.10 | 3,218.10 | 5.33% | 5,284,056 |
| Aug 5, 2025 | 3,093.90 | 3,136.35 | 3,038.00 | 3,055.30 | 3,055.30 | -1.09% | 1,422,446 |
| Aug 4, 2025 | 3,121.80 | 3,134.95 | 3,070.00 | 3,088.85 | 3,088.85 | -0.49% | 1,128,593 |
| Aug 1, 2025 | 3,020.05 | 3,163.55 | 3,010.00 | 3,104.05 | 3,104.05 | 3.72% | 3,436,467 |
| Jul 31, 2025 | 3,032.15 | 3,102.20 | 2,955.00 | 2,992.70 | 2,992.70 | -4.85% | 3,821,179 |
| Jul 30, 2025 | 3,187.00 | 3,240.15 | 3,121.30 | 3,145.15 | 3,145.15 | -0.89% | 2,622,145 |
| Jul 29, 2025 | 3,196.90 | 3,291.95 | 3,157.35 | 3,173.40 | 3,173.40 | 2.01% | 9,416,768 |
| Jul 28, 2025 | 3,225.00 | 3,250.75 | 3,075.00 | 3,110.80 | 3,110.80 | -2.68% | 1,589,412 |
| Jul 25, 2025 | 3,220.10 | 3,285.00 | 3,171.00 | 3,196.40 | 3,196.40 | -1.44% | 1,609,208 |
| Jul 24, 2025 | 3,198.95 | 3,266.00 | 3,165.70 | 3,243.05 | 3,243.05 | 1.69% | 1,798,963 |
| Jul 23, 2025 | 3,114.00 | 3,199.00 | 3,070.35 | 3,189.15 | 3,189.15 | 2.82% | 1,636,851 |
| Jul 22, 2025 | 3,102.00 | 3,139.05 | 3,085.25 | 3,101.65 | 3,101.65 | 0.47% | 864,520 |
| Jul 21, 2025 | 3,152.90 | 3,198.10 | 3,055.25 | 3,087.00 | 3,087.00 | -1.11% | 1,712,613 |
| Jul 18, 2025 | 3,207.20 | 3,270.95 | 3,110.00 | 3,121.65 | 3,121.65 | -2.67% | 1,743,338 |
| Jul 17, 2025 | 3,290.00 | 3,300.00 | 3,200.80 | 3,207.20 | 3,207.20 | -2.47% | 1,582,220 |
| Jul 16, 2025 | 3,235.90 | 3,341.40 | 3,211.85 | 3,288.30 | 3,288.30 | 2.10% | 3,272,552 |
| Jul 15, 2025 | 3,196.90 | 3,280.60 | 3,190.00 | 3,220.55 | 3,220.55 | 0.74% | 1,901,572 |
| Jul 14, 2025 | 3,112.50 | 3,235.00 | 3,078.35 | 3,196.90 | 3,196.90 | 2.72% | 2,412,818 |
| Jul 11, 2025 | 3,179.80 | 3,193.00 | 3,070.10 | 3,112.35 | 3,112.35 | -1.82% | 1,504,507 |
| Jul 10, 2025 | 3,130.00 | 3,180.50 | 3,123.65 | 3,170.10 | 3,170.10 | 1.62% | 2,486,098 |
| Jul 9, 2025 | 3,057.80 | 3,159.70 | 3,048.00 | 3,119.60 | 3,119.60 | 1.70% | 4,125,224 |
| Jul 8, 2025 | 2,924.85 | 3,081.55 | 2,917.05 | 3,067.50 | 3,067.50 | 5.05% | 4,077,881 |
| Jul 7, 2025 | 2,980.00 | 3,003.75 | 2,907.90 | 2,920.05 | 2,920.05 | -1.93% | 1,284,088 |
| Jul 4, 2025 | 2,994.00 | 3,020.00 | 2,962.40 | 2,977.55 | 2,977.55 | -0.49% | 939,413 |
| Jul 3, 2025 | 2,976.45 | 3,014.00 | 2,930.00 | 2,992.10 | 2,992.10 | 0.89% | 1,739,049 |
| Jul 2, 2025 | 3,065.20 | 3,110.30 | 2,956.15 | 2,965.70 | 2,965.70 | -3.15% | 2,528,018 |