Skip to main content
logo
Waaree Energies Limited (NSE:WAAREEENER)
India flag India · Delayed Price · Currency is INR
2,790.70
+64.10 (2.35%)
At close: Mar 16, 2026

Waaree Energies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 16, 20262,755.602,818.002,681.202,790.702,790.702.35%1,863,844
Mar 13, 20262,718.602,793.002,685.302,726.602,726.60-0.47%2,249,579
Mar 12, 20262,653.002,759.602,615.002,739.402,739.402.11%1,330,806
Mar 11, 20262,676.202,732.002,670.402,682.802,682.801.02%1,512,914
Mar 10, 20262,638.602,663.902,613.002,655.702,655.702.18%791,228
Mar 9, 20262,579.902,606.402,541.002,599.002,599.00-1.11%955,995
Mar 6, 20262,634.002,689.902,621.102,628.302,628.30-0.68%844,652
Mar 5, 20262,650.002,671.602,596.202,646.202,646.200.46%1,237,673
Mar 4, 20262,600.002,642.202,573.602,634.002,634.00-0.35%1,084,934
Mar 2, 20262,588.202,669.002,581.802,643.302,643.30-2.44%1,471,208
Feb 27, 20262,717.702,764.002,687.002,709.302,709.30-0.31%2,654,339
Feb 26, 20262,755.002,764.502,705.002,717.702,717.700.34%3,857,643
Feb 25, 20262,819.002,821.102,570.002,708.502,708.50-10.42%14,831,870
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