Waaree Energies Limited (NSE:WAAREEENER)
India · Delayed Price · Currency is INR 2,823.60
-17.10 (-0.60%)
Jul 20, 2026, 10:53 AM IST
Waaree Energies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 2,837.10 | 2,848.00 | 2,810.00 | 2,840.70 | 2,840.70 | 0.37% | 439,273 |
| Jul 16, 2026 | 2,823.10 | 2,848.00 | 2,802.10 | 2,830.30 | 2,830.30 | 0.62% | 431,763 |
| Jul 15, 2026 | 2,825.00 | 2,847.60 | 2,806.30 | 2,812.80 | 2,812.80 | -0.26% | 365,892 |
| Jul 14, 2026 | 2,847.90 | 2,854.20 | 2,809.30 | 2,820.10 | 2,820.10 | -2.09% | 791,107 |
| Jul 13, 2026 | 2,904.90 | 2,914.00 | 2,860.00 | 2,880.20 | 2,880.20 | -1.46% | 532,271 |
| Jul 10, 2026 | 2,869.90 | 2,930.00 | 2,869.90 | 2,922.90 | 2,922.90 | 2.08% | 675,347 |
| Jul 9, 2026 | 2,840.00 | 2,889.00 | 2,834.10 | 2,863.40 | 2,863.40 | 1.42% | 471,314 |
| Jul 8, 2026 | 2,830.00 | 2,865.00 | 2,803.30 | 2,823.30 | 2,823.30 | -0.63% | 458,923 |
| Jul 7, 2026 | 2,878.70 | 2,885.00 | 2,825.00 | 2,841.20 | 2,841.20 | -1.22% | 525,419 |
| Jul 6, 2026 | 2,869.50 | 2,885.50 | 2,842.00 | 2,876.20 | 2,876.20 | 0.59% | 379,488 |
| Jul 3, 2026 | 2,895.20 | 2,918.80 | 2,834.10 | 2,859.20 | 2,859.20 | -0.71% | 770,232 |
| Jul 2, 2026 | 2,890.00 | 2,907.30 | 2,873.70 | 2,879.60 | 2,879.60 | 0.07% | 599,536 |
| Jul 1, 2026 | 2,954.00 | 2,954.00 | 2,866.50 | 2,877.70 | 2,877.70 | -2.35% | 775,001 |
| Jun 30, 2026 | 2,900.00 | 2,959.50 | 2,865.60 | 2,947.00 | 2,947.00 | 2.11% | 1,300,340 |
| Jun 29, 2026 | 3,020.00 | 3,020.00 | 2,836.00 | 2,886.10 | 2,886.10 | -4.10% | 3,058,476 |
| Jun 25, 2026 | 3,042.10 | 3,082.00 | 3,005.50 | 3,009.40 | 3,009.40 | -0.64% | 531,855 |
| Jun 24, 2026 | 3,029.90 | 3,057.00 | 3,020.00 | 3,028.80 | 3,028.80 | -0.16% | 440,553 |
| Jun 23, 2026 | 3,070.00 | 3,094.00 | 3,021.00 | 3,033.80 | 3,033.80 | -0.90% | 746,444 |
| Jun 22, 2026 | 3,145.00 | 3,157.80 | 3,058.00 | 3,061.30 | 3,061.30 | -2.05% | 1,093,756 |
| Jun 19, 2026 | 3,066.30 | 3,147.50 | 3,052.60 | 3,125.40 | 3,125.40 | 1.94% | 1,902,606 |
| Jun 18, 2026 | 3,087.80 | 3,093.50 | 3,054.00 | 3,065.90 | 3,065.90 | -0.41% | 492,939 |
| Jun 17, 2026 | 3,069.00 | 3,103.60 | 3,056.80 | 3,078.60 | 3,078.60 | 0.46% | 630,837 |
| Jun 16, 2026 | 3,060.00 | 3,083.10 | 2,996.00 | 3,064.60 | 3,064.60 | 0.45% | 1,111,165 |
| Jun 15, 2026 | 3,080.00 | 3,080.00 | 3,045.00 | 3,050.90 | 3,050.90 | 0.64% | 579,143 |
| Jun 12, 2026 | 3,040.00 | 3,077.60 | 3,020.00 | 3,031.40 | 3,031.40 | 0.58% | 587,997 |
| Jun 11, 2026 | 3,019.00 | 3,019.10 | 2,962.20 | 3,013.90 | 3,013.90 | -0.11% | 722,523 |
| Jun 10, 2026 | 3,040.80 | 3,074.80 | 3,008.10 | 3,017.20 | 3,017.20 | -0.78% | 498,505 |
| Jun 9, 2026 | 3,040.00 | 3,070.00 | 3,006.30 | 3,040.80 | 3,040.80 | 1.23% | 697,669 |
| Jun 8, 2026 | 2,991.10 | 3,043.00 | 2,991.10 | 3,003.80 | 3,003.80 | -1.61% | 576,226 |
| 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 |