Skip to main content
logo
Waaree Energies Limited (NSE:WAAREEENER)
India flag India · Delayed Price · Currency is INR
3,076.60
-25.80 (-0.83%)
Feb 4, 2026, 10:00 AM IST

Waaree Energies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 20263,068.003,195.003,017.303,102.403,102.4010.99%8,624,667
Feb 2, 20262,635.002,807.002,629.102,795.102,795.105.58%1,511,526
Feb 1, 20262,800.002,849.302,546.902,647.402,647.40-5.03%1,071,221
Jan 30, 20262,727.002,799.902,700.002,787.502,787.501.42%946,856
Jan 29, 20262,755.002,779.902,722.202,748.502,748.50-0.04%975,417
Jan 28, 20262,700.002,774.802,700.002,749.602,749.602.02%1,137,793
Jan 27, 20262,619.002,705.002,541.602,695.202,695.203.69%2,020,384
Jan 23, 20262,650.002,693.002,586.002,599.302,599.30-1.61%2,473,302
Jan 22, 20262,565.002,740.002,560.002,641.702,641.709.21%9,970,347
Jan 21, 20262,500.002,523.902,403.002,419.002,419.00-3.49%1,765,392
Jan 20, 20262,602.002,604.002,491.102,506.502,506.50-2.10%1,623,808
Jan 19, 20262,555.002,592.002,522.402,560.202,560.200.31%1,236,770
Jan 16, 20262,575.002,626.702,540.502,552.202,552.20-0.30%1,254,418
Jan 14, 20262,598.102,648.002,550.002,560.002,560.00-1.54%1,067,298
Jan 13, 20262,597.702,611.802,538.402,600.002,600.000.90%1,105,657
Jan 12, 20262,585.002,674.702,512.002,576.902,576.901.27%2,629,196
Jan 9, 20262,587.102,609.002,525.002,544.602,544.60-2.59%1,789,412
Jan 8, 20262,675.802,708.702,603.802,612.302,612.30-2.27%1,431,988
Jan 7, 20262,644.002,679.702,607.002,673.102,673.101.47%1,623,062
Jan 6, 20262,710.002,727.502,597.102,634.402,634.40-2.94%2,812,155
Jan 5, 20262,864.902,864.902,706.002,714.302,714.30-5.30%2,629,858
Jan 2, 20262,960.002,964.902,847.802,866.302,866.30-3.01%1,616,043
Jan 1, 20262,970.002,994.302,948.002,955.302,955.30-0.43%393,109
Dec 31, 20252,982.003,032.002,942.302,968.102,968.10-0.41%1,083,975
Dec 30, 20252,972.003,000.002,926.102,980.302,980.30-450,238
Dec 29, 20253,043.003,043.002,970.002,980.402,980.40-2.18%399,036
Dec 26, 20253,075.003,075.003,035.003,046.703,046.70-1.09%333,164
Dec 24, 20253,096.103,114.803,066.103,080.303,080.30-0.53%453,329
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