Skip to main content
logo
Waaree Energies Limited (NSE:WAAREEENER)
India flag India · Delayed Price · Currency is INR
3,369.00
+11.90 (0.35%)
Nov 13, 2025, 12:50 PM IST

Waaree Energies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20253,361.703,405.003,355.003,373.903,373.900.50%294,037
Nov 12, 20253,341.003,387.003,340.003,357.103,357.101.16%686,279
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
Oct 13, 20253,339.903,426.303,335.103,404.603,402.692.14%1,884,188
Oct 10, 20253,350.003,386.403,318.003,333.403,331.53-0.34%645,784
Oct 9, 20253,328.003,356.403,270.003,344.703,342.820.64%861,391
Oct 8, 20253,400.003,400.003,313.003,323.403,321.54-2.33%795,141
Oct 7, 20253,441.503,451.503,370.003,402.803,400.89-1.12%563,252
Oct 6, 20253,440.003,464.003,402.003,441.503,439.570.08%652,906
Oct 3, 20253,364.003,469.003,359.003,438.903,436.973.21%1,685,307
Oct 1, 20253,344.003,360.003,298.003,332.003,330.130.11%1,166,380
Sep 30, 20253,259.003,348.003,195.003,328.403,326.531.45%1,674,938
Sep 29, 20253,225.003,303.003,142.703,280.803,278.962.28%2,635,871
Sep 26, 20253,375.003,385.003,182.003,207.603,205.80-6.89%3,603,777
Sep 25, 20253,506.003,509.603,436.103,445.103,443.17-1.28%938,724
Sep 24, 20253,440.603,579.003,440.003,489.903,487.951.60%3,044,929
Sep 23, 20253,464.003,520.003,420.003,435.103,433.18-0.56%1,068,121
Sep 22, 20253,400.403,508.003,400.403,454.403,452.47-2.04%1,344,861
Sep 19, 20253,510.003,544.903,470.203,526.303,524.330.74%1,839,809
Sep 18, 20253,614.003,645.003,490.003,500.403,498.44-2.87%2,111,552
Sep 17, 20253,585.003,618.903,565.003,603.903,601.880.70%1,297,506
Sep 16, 20253,601.003,625.003,535.003,579.003,577.00-0.06%2,102,638
Sep 15, 20253,640.003,728.003,555.503,581.103,579.09-1.46%3,501,031
Sep 12, 20253,765.903,865.003,612.803,634.203,632.16-2.82%6,599,893
Sep 11, 20253,470.003,777.003,439.003,739.803,737.717.53%12,920,562
Sep 10, 20253,270.003,503.503,267.403,477.803,475.856.71%5,691,315
Sep 9, 20253,189.903,265.003,151.203,259.103,257.272.57%1,432,163
Sep 8, 20253,228.003,248.003,171.003,177.503,175.72-1.30%589,478
Sep 5, 20253,205.003,239.003,178.003,219.503,217.700.57%665,686
Sep 4, 20253,254.003,265.003,186.103,201.103,199.31-0.71%1,066,022
Sep 3, 20253,234.003,248.403,175.003,224.003,222.190.78%1,397,892
Sep 2, 20253,228.003,269.403,162.003,199.103,197.31-0.04%2,848,237