Skip to main content
logo
Waaree Energies Limited (NSE:WAAREEENER)
India flag India · Delayed Price · Currency is INR
3,082.00
+11.30 (0.37%)
Apr 6, 2026, 3:30 PM IST

Waaree Energies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20263,066.003,084.702,980.803,070.703,070.70-0.60%1,222,615
Apr 1, 20263,220.003,220.003,041.103,089.203,089.20-0.66%2,210,451
Mar 30, 20263,052.003,143.403,014.003,109.803,109.800.56%1,799,109
Mar 27, 20263,170.003,183.403,080.003,092.603,092.60-2.68%1,217,830
Mar 25, 20263,142.003,197.103,128.103,177.903,177.902.95%1,679,711
Mar 24, 20263,135.003,137.003,016.303,086.703,086.700.72%1,849,707
Mar 23, 20263,108.803,110.403,015.903,064.603,064.60-3.20%2,004,463
Mar 20, 20263,180.003,243.403,113.103,165.903,165.900.32%2,180,409
Mar 19, 20263,095.003,210.503,095.003,155.903,155.90-0.91%3,554,580
Mar 18, 20262,890.003,223.802,890.003,184.803,184.8010.46%7,718,322
Mar 17, 20262,791.302,965.002,786.202,883.102,883.103.31%4,601,103
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