Waaree Energies Limited (NSE:WAAREEENER)
India · Delayed Price · Currency is INR 3,051.00
-20.60 (-0.67%)
Jun 5, 2026, 3:30 PM IST
Waaree Energies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 3,084.70 | 3,109.70 | 3,031.70 | 3,053.00 | 3,053.00 | -0.61% | 726,329 |
| Jun 4, 2026 | 3,070.00 | 3,107.90 | 3,050.10 | 3,071.60 | 3,071.60 | -0.42% | 689,495 |
| Jun 3, 2026 | 3,110.80 | 3,129.70 | 3,028.90 | 3,084.50 | 3,084.50 | -0.49% | 821,381 |
| Jun 2, 2026 | 3,090.00 | 3,114.70 | 3,026.40 | 3,099.80 | 3,099.80 | 0.12% | 826,772 |
| Jun 1, 2026 | 3,149.30 | 3,163.00 | 3,085.00 | 3,096.10 | 3,096.10 | -1.42% | 896,473 |
| May 29, 2026 | 3,145.00 | 3,180.00 | 3,071.90 | 3,140.80 | 3,140.80 | 0.37% | 3,943,932 |
| May 27, 2026 | 3,096.00 | 3,154.60 | 3,040.00 | 3,129.10 | 3,129.10 | 1.33% | 1,978,239 |
| May 26, 2026 | 2,996.00 | 3,102.00 | 2,995.10 | 3,088.10 | 3,088.10 | 3.48% | 1,540,466 |
| May 25, 2026 | 3,025.00 | 3,028.30 | 2,974.90 | 2,984.20 | 2,984.20 | -0.44% | 1,277,965 |
| May 22, 2026 | 3,075.00 | 3,087.70 | 2,992.10 | 2,997.50 | 2,997.50 | -1.93% | 1,254,447 |
| May 21, 2026 | 3,040.00 | 3,074.20 | 2,999.00 | 3,056.60 | 3,056.60 | 1.71% | 949,176 |
| May 20, 2026 | 3,000.00 | 3,047.90 | 2,998.70 | 3,005.20 | 3,005.20 | 0.21% | 966,842 |
| May 19, 2026 | 2,996.80 | 3,047.40 | 2,986.00 | 2,998.80 | 2,998.80 | 0.04% | 796,513 |
| May 18, 2026 | 3,020.00 | 3,037.90 | 2,961.30 | 2,997.50 | 2,997.50 | -0.81% | 684,926 |
| May 15, 2026 | 3,068.00 | 3,075.20 | 3,014.00 | 3,022.00 | 3,022.00 | -1.53% | 599,165 |
| May 14, 2026 | 3,100.70 | 3,109.00 | 3,042.40 | 3,068.80 | 3,068.80 | -0.53% | 783,515 |
| May 13, 2026 | 3,120.00 | 3,144.20 | 3,064.50 | 3,085.30 | 3,085.30 | -1.28% | 1,015,367 |
| May 12, 2026 | 3,212.00 | 3,233.00 | 3,115.00 | 3,125.20 | 3,125.20 | -2.61% | 1,018,046 |
| May 11, 2026 | 3,220.00 | 3,266.90 | 3,196.20 | 3,208.80 | 3,208.80 | -0.66% | 937,451 |
| May 8, 2026 | 3,250.00 | 3,292.80 | 3,220.30 | 3,230.10 | 3,230.10 | 0.11% | 1,287,553 |
| May 7, 2026 | 3,240.00 | 3,258.50 | 3,192.40 | 3,226.60 | 3,226.60 | 0.05% | 993,713 |
| May 6, 2026 | 3,207.50 | 3,247.70 | 3,186.10 | 3,225.10 | 3,225.10 | 1.36% | 1,349,434 |
| May 5, 2026 | 3,117.00 | 3,197.00 | 3,116.20 | 3,181.70 | 3,181.70 | 1.45% | 1,213,873 |
| May 4, 2026 | 3,159.80 | 3,165.00 | 3,101.80 | 3,136.30 | 3,136.30 | 0.56% | 1,655,282 |
| Apr 30, 2026 | 3,300.00 | 3,324.90 | 3,100.00 | 3,118.80 | 3,118.80 | -10.97% | 8,109,147 |
| Apr 29, 2026 | 3,479.90 | 3,535.60 | 3,462.00 | 3,502.90 | 3,502.90 | 1.43% | 1,961,068 |
| Apr 28, 2026 | 3,375.00 | 3,482.00 | 3,372.00 | 3,453.60 | 3,453.60 | 2.84% | 1,778,289 |
| Apr 27, 2026 | 3,334.00 | 3,370.00 | 3,325.00 | 3,358.30 | 3,358.30 | 1.59% | 783,238 |
| Apr 24, 2026 | 3,348.10 | 3,348.10 | 3,235.90 | 3,305.70 | 3,305.70 | -3.14% | 2,964,226 |
| Apr 23, 2026 | 3,440.00 | 3,477.60 | 3,385.00 | 3,413.00 | 3,413.00 | -0.43% | 1,301,596 |
| Apr 22, 2026 | 3,472.00 | 3,529.40 | 3,420.80 | 3,427.80 | 3,427.80 | -1.30% | 1,301,434 |
| Apr 21, 2026 | 3,496.00 | 3,557.00 | 3,460.10 | 3,472.80 | 3,472.80 | -0.47% | 1,477,569 |
| Apr 20, 2026 | 3,495.00 | 3,520.00 | 3,432.30 | 3,489.10 | 3,489.10 | 0.66% | 1,553,640 |
| Apr 17, 2026 | 3,474.00 | 3,514.90 | 3,413.00 | 3,466.20 | 3,466.20 | 0.80% | 3,722,006 |
| Apr 16, 2026 | 3,443.20 | 3,468.00 | 3,395.50 | 3,438.80 | 3,438.80 | 0.37% | 1,227,960 |
| Apr 15, 2026 | 3,393.00 | 3,450.00 | 3,365.30 | 3,426.10 | 3,426.10 | 2.74% | 1,874,718 |
| Apr 13, 2026 | 3,225.00 | 3,381.80 | 3,220.00 | 3,334.80 | 3,334.80 | 1.63% | 3,262,309 |
| Apr 10, 2026 | 3,268.00 | 3,320.00 | 3,200.00 | 3,281.40 | 3,281.40 | 1.52% | 2,265,005 |
| Apr 9, 2026 | 3,130.60 | 3,244.90 | 3,115.00 | 3,232.30 | 3,232.30 | 3.43% | 2,495,594 |
| Apr 8, 2026 | 3,150.00 | 3,150.00 | 3,088.20 | 3,125.00 | 3,125.00 | 1.34% | 1,759,222 |
| Apr 7, 2026 | 3,084.00 | 3,102.30 | 3,046.60 | 3,083.80 | 3,083.80 | -0.03% | 661,341 |
| Apr 6, 2026 | 3,075.00 | 3,110.40 | 3,030.90 | 3,084.70 | 3,084.70 | 0.46% | 705,234 |
| Apr 2, 2026 | 3,066.00 | 3,084.70 | 2,980.80 | 3,070.70 | 3,070.70 | -0.60% | 1,222,615 |
| Apr 1, 2026 | 3,220.00 | 3,220.00 | 3,041.10 | 3,089.20 | 3,089.20 | -0.66% | 2,210,451 |
| Mar 30, 2026 | 3,052.00 | 3,143.40 | 3,014.00 | 3,109.80 | 3,109.80 | 0.56% | 1,799,109 |
| Mar 27, 2026 | 3,170.00 | 3,183.40 | 3,080.00 | 3,092.60 | 3,092.60 | -2.68% | 1,217,830 |
| Mar 25, 2026 | 3,142.00 | 3,197.10 | 3,128.10 | 3,177.90 | 3,177.90 | 2.95% | 1,679,711 |
| Mar 24, 2026 | 3,135.00 | 3,137.00 | 3,016.30 | 3,086.70 | 3,086.70 | 0.72% | 1,849,707 |
| Mar 23, 2026 | 3,108.80 | 3,110.40 | 3,015.90 | 3,064.60 | 3,064.60 | -3.20% | 2,004,463 |
| Mar 20, 2026 | 3,180.00 | 3,243.40 | 3,113.10 | 3,165.90 | 3,165.90 | 0.32% | 2,180,409 |