Waaree Energies Limited (NSE:WAAREEENER)
3,570.00
+55.70 (1.58%)
Oct 23, 2025, 3:30 PM IST
Waaree Energies Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 21, 2025 | 3,516.00 | 3,531.00 | 3,505.00 | 3,514.30 | 3,514.30 | 0.22% | 219,764 |
Oct 20, 2025 | 3,575.00 | 3,583.40 | 3,490.00 | 3,506.60 | 3,506.60 | -0.81% | 998,508 |
Oct 17, 2025 | 3,650.00 | 3,718.80 | 3,520.10 | 3,535.30 | 3,535.30 | -2.54% | 5,353,015 |
Oct 16, 2025 | 3,587.00 | 3,639.00 | 3,526.00 | 3,627.40 | 3,627.40 | 3.10% | 2,971,557 |
Oct 15, 2025 | 3,510.00 | 3,609.00 | 3,455.50 | 3,518.40 | 3,518.40 | 0.97% | 3,222,210 |
Oct 14, 2025 | 3,475.60 | 3,572.80 | 3,470.00 | 3,484.50 | 3,484.50 | 2.35% | 2,488,309 |
Oct 13, 2025 | 3,339.90 | 3,426.30 | 3,335.10 | 3,404.60 | 3,404.60 | 2.14% | 1,884,188 |
Oct 10, 2025 | 3,350.00 | 3,386.40 | 3,318.00 | 3,333.40 | 3,333.40 | -0.34% | 645,784 |
Oct 9, 2025 | 3,328.00 | 3,356.40 | 3,270.00 | 3,344.70 | 3,344.70 | 0.64% | 861,391 |
Oct 8, 2025 | 3,400.00 | 3,400.00 | 3,313.00 | 3,323.40 | 3,323.40 | -2.33% | 795,141 |
Oct 7, 2025 | 3,441.50 | 3,451.50 | 3,370.00 | 3,402.80 | 3,402.80 | -1.12% | 563,252 |
Oct 6, 2025 | 3,440.00 | 3,464.00 | 3,402.00 | 3,441.50 | 3,441.50 | 0.08% | 652,906 |
Oct 3, 2025 | 3,364.00 | 3,469.00 | 3,359.00 | 3,438.90 | 3,438.90 | 3.21% | 1,685,307 |
Oct 1, 2025 | 3,344.00 | 3,360.00 | 3,298.00 | 3,332.00 | 3,332.00 | 0.11% | 1,166,380 |
Sep 30, 2025 | 3,259.00 | 3,348.00 | 3,195.00 | 3,328.40 | 3,328.40 | 1.45% | 1,674,938 |
Sep 29, 2025 | 3,225.00 | 3,303.00 | 3,142.70 | 3,280.80 | 3,280.80 | 2.28% | 2,635,871 |
Sep 26, 2025 | 3,375.00 | 3,385.00 | 3,182.00 | 3,207.60 | 3,207.60 | -6.89% | 3,603,777 |
Sep 25, 2025 | 3,506.00 | 3,509.60 | 3,436.10 | 3,445.10 | 3,445.10 | -1.28% | 938,724 |
Sep 24, 2025 | 3,440.60 | 3,579.00 | 3,440.00 | 3,489.90 | 3,489.90 | 1.60% | 3,044,929 |
Sep 23, 2025 | 3,464.00 | 3,520.00 | 3,420.00 | 3,435.10 | 3,435.10 | -0.56% | 1,068,121 |
Sep 22, 2025 | 3,400.40 | 3,508.00 | 3,400.40 | 3,454.40 | 3,454.40 | -2.04% | 1,344,861 |
Sep 19, 2025 | 3,510.00 | 3,544.90 | 3,470.20 | 3,526.30 | 3,526.30 | 0.74% | 1,839,809 |
Sep 18, 2025 | 3,614.00 | 3,645.00 | 3,490.00 | 3,500.40 | 3,500.40 | -2.87% | 2,111,552 |
Sep 17, 2025 | 3,585.00 | 3,618.90 | 3,565.00 | 3,603.90 | 3,603.90 | 0.70% | 1,297,506 |
Sep 16, 2025 | 3,601.00 | 3,625.00 | 3,535.00 | 3,579.00 | 3,579.00 | -0.06% | 2,102,638 |
Sep 15, 2025 | 3,640.00 | 3,728.00 | 3,555.50 | 3,581.10 | 3,581.10 | -1.46% | 3,501,031 |
Sep 12, 2025 | 3,765.90 | 3,865.00 | 3,612.80 | 3,634.20 | 3,634.20 | -2.82% | 6,599,893 |
Sep 11, 2025 | 3,470.00 | 3,777.00 | 3,439.00 | 3,739.80 | 3,739.80 | 7.53% | 12,920,562 |
Sep 10, 2025 | 3,270.00 | 3,503.50 | 3,267.40 | 3,477.80 | 3,477.80 | 6.71% | 5,691,315 |
Sep 9, 2025 | 3,189.90 | 3,265.00 | 3,151.20 | 3,259.10 | 3,259.10 | 2.57% | 1,432,163 |
Sep 8, 2025 | 3,228.00 | 3,248.00 | 3,171.00 | 3,177.50 | 3,177.50 | -1.30% | 589,478 |
Sep 5, 2025 | 3,205.00 | 3,239.00 | 3,178.00 | 3,219.50 | 3,219.50 | 0.57% | 665,686 |
Sep 4, 2025 | 3,254.00 | 3,265.00 | 3,186.10 | 3,201.10 | 3,201.10 | -0.71% | 1,066,022 |
Sep 3, 2025 | 3,234.00 | 3,248.40 | 3,175.00 | 3,224.00 | 3,224.00 | 0.78% | 1,397,892 |
Sep 2, 2025 | 3,228.00 | 3,269.40 | 3,162.00 | 3,199.10 | 3,199.10 | -0.04% | 2,848,237 |
Sep 1, 2025 | 3,447.90 | 3,447.90 | 3,190.00 | 3,200.50 | 3,200.50 | -5.92% | 3,250,018 |
Aug 29, 2025 | 3,415.40 | 3,496.80 | 3,352.00 | 3,402.00 | 3,402.00 | -0.45% | 4,507,176 |
Aug 28, 2025 | 3,298.00 | 3,447.70 | 3,275.00 | 3,417.30 | 3,417.30 | 4.66% | 7,117,799 |
Aug 26, 2025 | 3,149.00 | 3,329.80 | 3,115.00 | 3,265.30 | 3,265.30 | 3.62% | 14,456,797 |
Aug 25, 2025 | 3,190.00 | 3,194.60 | 3,083.00 | 3,151.10 | 3,151.10 | -1.18% | 2,019,481 |
Aug 22, 2025 | 3,223.40 | 3,237.40 | 3,171.00 | 3,188.60 | 3,188.60 | -1.08% | 1,615,030 |
Aug 21, 2025 | 3,165.00 | 3,299.00 | 3,137.30 | 3,223.40 | 3,223.40 | 2.28% | 3,938,312 |
Aug 20, 2025 | 3,044.90 | 3,168.00 | 3,025.10 | 3,151.50 | 3,151.50 | 3.75% | 1,965,520 |
Aug 19, 2025 | 3,000.00 | 3,085.00 | 3,000.00 | 3,037.50 | 3,037.50 | 1.76% | 2,222,232 |
Aug 18, 2025 | 2,949.00 | 2,995.50 | 2,936.00 | 2,984.90 | 2,984.90 | 3.54% | 1,305,932 |
Aug 14, 2025 | 2,940.00 | 2,964.00 | 2,830.50 | 2,882.80 | 2,882.80 | -2.01% | 2,869,701 |
Aug 13, 2025 | 3,055.00 | 3,065.60 | 2,922.00 | 2,941.90 | 2,941.90 | -4.63% | 3,334,479 |
Aug 12, 2025 | 3,117.70 | 3,190.90 | 3,075.00 | 3,084.80 | 3,084.80 | -0.88% | 1,435,395 |
Aug 11, 2025 | 3,078.00 | 3,126.00 | 3,055.00 | 3,112.10 | 3,112.10 | 1.67% | 1,111,429 |
Aug 8, 2025 | 3,180.00 | 3,190.00 | 3,052.10 | 3,061.00 | 3,061.00 | -3.22% | 1,810,562 |