Waaree Energies Limited (NSE:WAAREEENER)
India · Delayed Price · Currency is INR 3,108.60
-45.50 (-1.44%)
Dec 3, 2025, 3:29 PM IST
Waaree Energies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 3,155.10 | 3,162.40 | 3,102.50 | 3,108.60 | 3,108.60 | -1.44% | 355,100 |
| Dec 2, 2025 | 3,175.00 | 3,206.90 | 3,136.70 | 3,154.10 | 3,154.10 | -0.81% | 480,035 |
| Dec 1, 2025 | 3,200.00 | 3,229.40 | 3,169.20 | 3,179.90 | 3,179.90 | 0.23% | 503,630 |
| Nov 28, 2025 | 3,222.90 | 3,230.00 | 3,148.00 | 3,172.50 | 3,172.50 | -1.39% | 680,112 |
| Nov 27, 2025 | 3,297.30 | 3,332.70 | 3,200.10 | 3,217.10 | 3,217.10 | -2.10% | 674,342 |
| Nov 26, 2025 | 3,280.00 | 3,306.20 | 3,260.00 | 3,286.20 | 3,286.20 | 0.79% | 432,231 |
| Nov 25, 2025 | 3,270.00 | 3,275.00 | 3,225.60 | 3,260.60 | 3,260.60 | 0.10% | 698,099 |
| Nov 24, 2025 | 3,185.70 | 3,324.90 | 3,087.70 | 3,257.40 | 3,257.40 | 2.25% | 2,172,808 |
| Nov 21, 2025 | 3,220.00 | 3,233.40 | 3,180.00 | 3,185.70 | 3,185.70 | -1.88% | 472,496 |
| Nov 20, 2025 | 3,200.00 | 3,279.00 | 3,200.00 | 3,246.80 | 3,246.80 | 2.28% | 1,102,326 |
| Nov 19, 2025 | 3,098.10 | 3,199.00 | 3,075.10 | 3,174.40 | 3,174.40 | -3.28% | 2,440,637 |
| Nov 18, 2025 | 3,300.00 | 3,349.00 | 3,266.00 | 3,281.90 | 3,281.90 | -0.60% | 615,843 |
| Nov 17, 2025 | 3,356.90 | 3,359.80 | 3,294.10 | 3,301.70 | 3,301.70 | -1.40% | 602,998 |
| Nov 14, 2025 | 3,336.00 | 3,359.90 | 3,324.00 | 3,348.70 | 3,348.70 | 0.40% | 344,744 |
| Nov 13, 2025 | 3,361.70 | 3,405.00 | 3,323.00 | 3,335.50 | 3,335.50 | -0.64% | 583,528 |
| Nov 12, 2025 | 3,341.00 | 3,387.00 | 3,340.00 | 3,357.10 | 3,357.10 | 1.16% | 687,241 |
| Nov 11, 2025 | 3,322.00 | 3,335.00 | 3,285.00 | 3,318.60 | 3,318.60 | 0.11% | 481,411 |
| Nov 10, 2025 | 3,295.00 | 3,360.00 | 3,292.60 | 3,315.10 | 3,315.10 | 1.19% | 794,600 |
| Nov 7, 2025 | 3,350.00 | 3,362.60 | 3,261.90 | 3,276.20 | 3,276.20 | -2.75% | 993,437 |
| Nov 6, 2025 | 3,375.00 | 3,412.80 | 3,336.60 | 3,369.00 | 3,369.00 | -0.02% | 715,761 |
| Nov 4, 2025 | 3,421.00 | 3,428.90 | 3,363.10 | 3,369.60 | 3,369.60 | -1.76% | 569,192 |
| Nov 3, 2025 | 3,423.00 | 3,475.10 | 3,412.30 | 3,430.00 | 3,430.00 | 0.08% | 531,894 |
| Oct 31, 2025 | 3,440.00 | 3,470.00 | 3,418.20 | 3,427.40 | 3,427.40 | -0.14% | 589,179 |
| Oct 30, 2025 | 3,474.00 | 3,515.00 | 3,426.00 | 3,432.20 | 3,432.20 | -1.31% | 733,700 |
| Oct 29, 2025 | 3,489.90 | 3,495.90 | 3,441.10 | 3,477.60 | 3,477.60 | -0.25% | 771,254 |
| Oct 28, 2025 | 3,589.80 | 3,590.00 | 3,480.00 | 3,486.40 | 3,486.40 | -2.76% | 1,236,650 |
| Oct 27, 2025 | 3,550.00 | 3,643.00 | 3,537.00 | 3,585.50 | 3,585.50 | 1.59% | 2,405,079 |
| Oct 24, 2025 | 3,569.00 | 3,610.00 | 3,510.10 | 3,529.50 | 3,529.50 | -1.07% | 937,528 |
| Oct 23, 2025 | 3,545.00 | 3,623.00 | 3,522.00 | 3,567.50 | 3,565.50 | 1.51% | 1,952,927 |
| Oct 21, 2025 | 3,516.00 | 3,531.00 | 3,505.00 | 3,514.30 | 3,512.33 | 0.22% | 219,764 |
| Oct 20, 2025 | 3,575.00 | 3,583.40 | 3,490.00 | 3,506.60 | 3,504.63 | -0.81% | 998,508 |
| Oct 17, 2025 | 3,650.00 | 3,718.80 | 3,520.10 | 3,535.30 | 3,533.32 | -2.54% | 5,353,015 |
| Oct 16, 2025 | 3,587.00 | 3,639.00 | 3,526.00 | 3,627.40 | 3,625.37 | 3.10% | 2,971,557 |
| Oct 15, 2025 | 3,510.00 | 3,609.00 | 3,455.50 | 3,518.40 | 3,516.43 | 0.97% | 3,222,210 |
| Oct 14, 2025 | 3,475.60 | 3,572.80 | 3,470.00 | 3,484.50 | 3,482.55 | 2.35% | 2,488,309 |
| Oct 13, 2025 | 3,339.90 | 3,426.30 | 3,335.10 | 3,404.60 | 3,402.69 | 2.14% | 1,884,188 |
| Oct 10, 2025 | 3,350.00 | 3,386.40 | 3,318.00 | 3,333.40 | 3,331.53 | -0.34% | 645,784 |
| Oct 9, 2025 | 3,328.00 | 3,356.40 | 3,270.00 | 3,344.70 | 3,342.82 | 0.64% | 861,391 |
| Oct 8, 2025 | 3,400.00 | 3,400.00 | 3,313.00 | 3,323.40 | 3,321.54 | -2.33% | 795,141 |
| Oct 7, 2025 | 3,441.50 | 3,451.50 | 3,370.00 | 3,402.80 | 3,400.89 | -1.12% | 563,252 |
| Oct 6, 2025 | 3,440.00 | 3,464.00 | 3,402.00 | 3,441.50 | 3,439.57 | 0.08% | 652,906 |
| Oct 3, 2025 | 3,364.00 | 3,469.00 | 3,359.00 | 3,438.90 | 3,436.97 | 3.21% | 1,685,307 |
| Oct 1, 2025 | 3,344.00 | 3,360.00 | 3,298.00 | 3,332.00 | 3,330.13 | 0.11% | 1,166,380 |
| Sep 30, 2025 | 3,259.00 | 3,348.00 | 3,195.00 | 3,328.40 | 3,326.53 | 1.45% | 1,674,938 |
| Sep 29, 2025 | 3,225.00 | 3,303.00 | 3,142.70 | 3,280.80 | 3,278.96 | 2.28% | 2,635,871 |
| Sep 26, 2025 | 3,375.00 | 3,385.00 | 3,182.00 | 3,207.60 | 3,205.80 | -6.89% | 3,603,777 |
| Sep 25, 2025 | 3,506.00 | 3,509.60 | 3,436.10 | 3,445.10 | 3,443.17 | -1.28% | 938,724 |
| Sep 24, 2025 | 3,440.60 | 3,579.00 | 3,440.00 | 3,489.90 | 3,487.94 | 1.60% | 3,044,929 |
| Sep 23, 2025 | 3,464.00 | 3,520.00 | 3,420.00 | 3,435.10 | 3,433.17 | -0.56% | 1,068,121 |
| Sep 22, 2025 | 3,400.40 | 3,508.00 | 3,400.40 | 3,454.40 | 3,452.46 | -2.04% | 1,344,861 |