Skip to main content
logo
Waaree Energies Limited (NSE:WAAREEENER)
India flag India · Delayed Price · Currency is INR
2,507.00
+12.20 (0.49%)
Sep 23, 2026, 3:14 PM IST

Waaree Energies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20262,505.102,534.402,500.002,512.002,512.000.69%364,884
Sep 22, 20262,529.002,547.002,480.202,494.802,494.80-0.17%1,148,630
Sep 21, 20262,546.302,553.602,495.002,499.002,499.00-2.41%492,008
Sep 18, 20262,490.102,560.702,486.102,560.702,560.703.55%1,224,265
Sep 17, 20262,499.002,516.002,470.002,473.002,473.00-1.12%453,090
Sep 16, 20262,547.002,565.402,491.302,501.002,501.00-2.11%624,441
Sep 15, 20262,590.002,624.902,540.002,555.002,555.00-2.67%734,115
Sep 11, 20262,543.302,635.002,515.102,625.002,625.003.10%1,067,044
Sep 10, 20262,570.002,591.002,530.802,548.002,546.00-0.78%629,037
Sep 9, 20262,571.002,599.002,560.502,568.002,565.98-0.12%282,648
Sep 8, 20262,593.002,613.502,570.002,571.002,568.98-0.85%335,895
Sep 7, 20262,626.002,653.002,590.002,593.002,590.96-1.59%382,404
Sep 4, 20262,580.002,650.002,576.602,635.002,632.932.14%547,994
Sep 3, 20262,585.002,601.302,563.002,579.902,577.87-0.05%439,202
Sep 2, 20262,569.502,617.202,552.502,581.102,579.07-0.27%741,486
Sep 1, 20262,599.902,609.902,570.002,588.002,585.97-0.65%305,178
Aug 31, 20262,637.002,637.002,572.502,605.002,602.96-1.33%951,100
Aug 28, 20262,623.902,650.002,593.202,640.002,637.930.61%488,508
Aug 27, 20262,637.602,649.902,611.002,624.002,621.94-0.42%332,552
Aug 26, 20262,662.002,669.602,631.002,635.002,632.93-0.75%310,622
Aug 25, 20262,670.002,687.702,644.002,655.002,652.92-0.74%423,255
Aug 24, 20262,680.002,713.002,637.002,674.802,672.70-0.13%602,522
Aug 21, 20262,672.902,727.002,672.802,678.202,676.100.12%449,753
Aug 20, 20262,699.202,712.002,664.402,675.002,672.90-0.15%444,611
Aug 19, 20262,711.002,711.802,660.002,679.002,676.90-1.11%438,529
Aug 18, 20262,706.902,719.502,693.002,709.102,706.970.08%396,655
Aug 17, 20262,682.002,719.002,660.802,707.002,704.880.93%405,982
Aug 14, 20262,703.902,703.902,660.102,682.002,679.89-0.19%372,863
Aug 13, 20262,668.002,689.002,668.002,687.002,684.890.71%229,853
Aug 12, 20262,704.002,709.102,650.902,668.002,665.91-1.33%542,431
Aug 11, 20262,701.002,719.302,685.002,704.002,701.880.11%336,490
Aug 10, 20262,723.002,725.002,693.002,701.002,698.88-0.59%356,031
Aug 7, 20262,663.902,730.002,656.902,717.002,714.872.11%777,123
Aug 6, 20262,690.002,692.802,660.902,660.902,658.81-1.34%363,839
Aug 5, 20262,686.002,700.002,672.702,697.002,694.881.01%447,229
Aug 4, 20262,678.002,695.002,662.002,670.002,667.90-0.22%614,626
Aug 3, 20262,705.002,719.002,670.202,676.002,673.90-0.16%671,684
Jul 31, 20262,639.902,701.902,625.502,680.202,678.102.11%1,316,398
Jul 30, 20262,626.002,650.002,561.002,624.902,622.84-4.07%4,868,001
Jul 29, 20262,708.702,751.202,645.002,736.202,734.051.56%1,130,793
Jul 28, 20262,741.002,783.302,687.002,694.302,692.19-1.72%1,036,716
Jul 27, 20262,721.002,760.902,716.502,741.402,739.251.46%710,887
Jul 24, 20262,700.002,718.002,678.002,702.002,699.88-0.36%431,356
Jul 23, 20262,698.002,739.802,686.202,711.802,709.670.54%701,465
Jul 22, 20262,732.102,748.902,666.802,697.202,695.08-1.28%1,137,312
Jul 21, 20262,823.302,834.902,711.202,732.102,729.96-3.33%1,126,138
Jul 20, 20262,819.002,847.502,733.002,826.202,823.98-0.51%921,417
Jul 17, 20262,837.102,848.002,810.002,840.702,838.470.37%439,273
Jul 16, 20262,823.102,848.002,802.102,830.302,828.080.62%431,763
Jul 15, 20262,825.002,847.602,806.302,812.802,810.59-0.26%365,892