Skip to main content
logo
Waaree Energies Limited (NSE:WAAREEENER)
India flag India · Delayed Price · Currency is INR
3,023.50
+107.70 (3.69%)
At close: Feb 24, 2026

Waaree Energies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 24, 20262,929.003,049.002,895.303,023.503,023.503.69%2,294,645
Feb 23, 20262,930.002,940.002,875.102,915.802,915.800.63%978,283
Feb 20, 20262,879.002,928.502,869.002,897.602,897.600.81%1,013,679
Feb 19, 20262,960.002,988.402,857.002,874.302,874.30-3.01%1,058,304
Feb 18, 20263,050.003,052.502,916.002,963.602,963.60-2.93%1,689,318
Feb 17, 20263,113.903,127.003,042.003,053.103,053.10-2.03%655,248
Feb 16, 20263,080.003,132.003,061.203,116.403,116.400.65%528,283
Feb 13, 20263,131.003,153.703,080.003,096.203,096.20-2.37%640,524
Feb 12, 20263,180.003,180.903,126.003,171.203,171.20-0.20%597,363
Feb 11, 20263,166.003,214.003,135.703,177.603,177.600.44%945,031
Feb 10, 20263,122.203,184.903,116.803,163.803,163.801.33%1,075,296
Feb 9, 20263,107.103,130.003,095.003,122.203,122.201.12%790,531
Feb 6, 20263,066.003,112.003,042.603,087.703,087.700.52%951,575
Feb 5, 20263,090.003,128.803,050.003,071.603,071.60-1.09%919,090
Feb 4, 20263,090.003,138.803,006.203,105.603,105.600.10%2,412,184
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