Skip to main content
logo
Waaree Energies Limited (NSE:WAAREEENER)
India flag India · Delayed Price · Currency is INR
3,570.00
+55.70 (1.58%)
Oct 23, 2025, 3:30 PM IST

Waaree Energies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20253,516.003,531.003,505.003,514.303,514.300.22%219,764
Oct 20, 20253,575.003,583.403,490.003,506.603,506.60-0.81%998,508
Oct 17, 20253,650.003,718.803,520.103,535.303,535.30-2.54%5,353,015
Oct 16, 20253,587.003,639.003,526.003,627.403,627.403.10%2,971,557
Oct 15, 20253,510.003,609.003,455.503,518.403,518.400.97%3,222,210
Oct 14, 20253,475.603,572.803,470.003,484.503,484.502.35%2,488,309
Oct 13, 20253,339.903,426.303,335.103,404.603,404.602.14%1,884,188
Oct 10, 20253,350.003,386.403,318.003,333.403,333.40-0.34%645,784
Oct 9, 20253,328.003,356.403,270.003,344.703,344.700.64%861,391
Oct 8, 20253,400.003,400.003,313.003,323.403,323.40-2.33%795,141
Oct 7, 20253,441.503,451.503,370.003,402.803,402.80-1.12%563,252
Oct 6, 20253,440.003,464.003,402.003,441.503,441.500.08%652,906
Oct 3, 20253,364.003,469.003,359.003,438.903,438.903.21%1,685,307
Oct 1, 20253,344.003,360.003,298.003,332.003,332.000.11%1,166,380
Sep 30, 20253,259.003,348.003,195.003,328.403,328.401.45%1,674,938
Sep 29, 20253,225.003,303.003,142.703,280.803,280.802.28%2,635,871
Sep 26, 20253,375.003,385.003,182.003,207.603,207.60-6.89%3,603,777
Sep 25, 20253,506.003,509.603,436.103,445.103,445.10-1.28%938,724
Sep 24, 20253,440.603,579.003,440.003,489.903,489.901.60%3,044,929
Sep 23, 20253,464.003,520.003,420.003,435.103,435.10-0.56%1,068,121
Sep 22, 20253,400.403,508.003,400.403,454.403,454.40-2.04%1,344,861
Sep 19, 20253,510.003,544.903,470.203,526.303,526.300.74%1,839,809
Sep 18, 20253,614.003,645.003,490.003,500.403,500.40-2.87%2,111,552
Sep 17, 20253,585.003,618.903,565.003,603.903,603.900.70%1,297,506
Sep 16, 20253,601.003,625.003,535.003,579.003,579.00-0.06%2,102,638
Sep 15, 20253,640.003,728.003,555.503,581.103,581.10-1.46%3,501,031
Sep 12, 20253,765.903,865.003,612.803,634.203,634.20-2.82%6,599,893
Sep 11, 20253,470.003,777.003,439.003,739.803,739.807.53%12,920,562
Sep 10, 20253,270.003,503.503,267.403,477.803,477.806.71%5,691,315
Sep 9, 20253,189.903,265.003,151.203,259.103,259.102.57%1,432,163
Sep 8, 20253,228.003,248.003,171.003,177.503,177.50-1.30%589,478
Sep 5, 20253,205.003,239.003,178.003,219.503,219.500.57%665,686
Sep 4, 20253,254.003,265.003,186.103,201.103,201.10-0.71%1,066,022
Sep 3, 20253,234.003,248.403,175.003,224.003,224.000.78%1,397,892
Sep 2, 20253,228.003,269.403,162.003,199.103,199.10-0.04%2,848,237
Sep 1, 20253,447.903,447.903,190.003,200.503,200.50-5.92%3,250,018
Aug 29, 20253,415.403,496.803,352.003,402.003,402.00-0.45%4,507,176
Aug 28, 20253,298.003,447.703,275.003,417.303,417.304.66%7,117,799
Aug 26, 20253,149.003,329.803,115.003,265.303,265.303.62%14,456,797
Aug 25, 20253,190.003,194.603,083.003,151.103,151.10-1.18%2,019,481
Aug 22, 20253,223.403,237.403,171.003,188.603,188.60-1.08%1,615,030
Aug 21, 20253,165.003,299.003,137.303,223.403,223.402.28%3,938,312
Aug 20, 20253,044.903,168.003,025.103,151.503,151.503.75%1,965,520
Aug 19, 20253,000.003,085.003,000.003,037.503,037.501.76%2,222,232
Aug 18, 20252,949.002,995.502,936.002,984.902,984.903.54%1,305,932
Aug 14, 20252,940.002,964.002,830.502,882.802,882.80-2.01%2,869,701
Aug 13, 20253,055.003,065.602,922.002,941.902,941.90-4.63%3,334,479
Aug 12, 20253,117.703,190.903,075.003,084.803,084.80-0.88%1,435,395
Aug 11, 20253,078.003,126.003,055.003,112.103,112.101.67%1,111,429
Aug 8, 20253,180.003,190.003,052.103,061.003,061.00-3.22%1,810,562