Skip to main content
logo
Waaree Energies Limited (NSE:WAAREEENER)
India flag India · Delayed Price · Currency is INR
2,605.00
-35.00 (-1.33%)
Aug 31, 2026, 3:15 PM IST

Waaree Energies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 31, 20262,637.002,637.002,572.502,605.002,605.00-1.33%951,100
Aug 28, 20262,623.902,650.002,593.202,640.002,640.000.61%488,508
Aug 27, 20262,637.602,649.902,611.002,624.002,624.00-0.42%332,552
Aug 26, 20262,662.002,669.602,631.002,635.002,635.00-0.75%310,622
Aug 25, 20262,670.002,687.702,644.002,655.002,655.00-0.74%423,255
Aug 24, 20262,680.002,713.002,637.002,674.802,674.80-0.13%602,522
Aug 21, 20262,672.902,727.002,672.802,678.202,678.200.12%449,753
Aug 20, 20262,699.202,712.002,664.402,675.002,675.00-0.15%444,611
Aug 19, 20262,711.002,711.802,660.002,679.002,679.00-1.11%438,529
Aug 18, 20262,706.902,719.502,693.002,709.102,709.100.08%396,655
Aug 17, 20262,682.002,719.002,660.802,707.002,707.000.93%405,982
Aug 14, 20262,703.902,703.902,660.102,682.002,682.00-0.19%372,863
Aug 13, 20262,668.002,689.002,668.002,687.002,687.000.71%229,853
Aug 12, 20262,704.002,709.102,650.902,668.002,668.00-1.33%542,431
Aug 11, 20262,701.002,719.302,685.002,704.002,704.000.11%336,490
Aug 10, 20262,723.002,725.002,693.002,701.002,701.00-0.59%356,031
Aug 7, 20262,663.902,730.002,656.902,717.002,717.002.11%777,123
Aug 6, 20262,690.002,692.802,660.902,660.902,660.90-1.34%363,839
Aug 5, 20262,686.002,700.002,672.702,697.002,697.001.01%447,229
Aug 4, 20262,678.002,695.002,662.002,670.002,670.00-0.22%614,626
Aug 3, 20262,705.002,719.002,670.202,676.002,676.00-0.16%671,684
Jul 31, 20262,639.902,701.902,625.502,680.202,680.202.11%1,316,398
Jul 30, 20262,626.002,650.002,561.002,624.902,624.90-4.07%4,868,001
Jul 29, 20262,708.702,751.202,645.002,736.202,736.201.56%1,130,793
Jul 28, 20262,741.002,783.302,687.002,694.302,694.30-1.72%1,036,716
Jul 27, 20262,721.002,760.902,716.502,741.402,741.401.46%710,887
Jul 24, 20262,700.002,718.002,678.002,702.002,702.00-0.36%431,356
Jul 23, 20262,698.002,739.802,686.202,711.802,711.800.54%701,465
Jul 22, 20262,732.102,748.902,666.802,697.202,697.20-1.28%1,137,312
Jul 21, 20262,823.302,834.902,711.202,732.102,732.10-3.33%1,126,138
Jul 20, 20262,819.002,847.502,733.002,826.202,826.20-0.51%921,417
Jul 17, 20262,837.102,848.002,810.002,840.702,840.700.37%439,273
Jul 16, 20262,823.102,848.002,802.102,830.302,830.300.62%431,763
Jul 15, 20262,825.002,847.602,806.302,812.802,812.80-0.26%365,892
Jul 14, 20262,847.902,854.202,809.302,820.102,820.10-2.09%791,107
Jul 13, 20262,904.902,914.002,860.002,880.202,880.20-1.46%532,271
Jul 10, 20262,869.902,930.002,869.902,922.902,922.902.08%675,347
Jul 9, 20262,840.002,889.002,834.102,863.402,863.401.42%471,314
Jul 8, 20262,830.002,865.002,803.302,823.302,823.30-0.63%458,923
Jul 7, 20262,878.702,885.002,825.002,841.202,841.20-1.22%525,419
Jul 6, 20262,869.502,885.502,842.002,876.202,876.200.59%379,488
Jul 3, 20262,895.202,918.802,834.102,859.202,859.20-0.71%770,232
Jul 2, 20262,890.002,907.302,873.702,879.602,879.600.07%599,536
Jul 1, 20262,954.002,954.002,866.502,877.702,877.70-2.35%775,001
Jun 30, 20262,900.002,959.502,865.602,947.002,947.002.11%1,300,340
Jun 29, 20263,020.003,020.002,836.002,886.102,886.10-4.10%3,058,476
Jun 25, 20263,042.103,082.003,005.503,009.403,009.40-0.64%531,855
Jun 24, 20263,029.903,057.003,020.003,028.803,028.80-0.16%440,553
Jun 23, 20263,070.003,094.003,021.003,033.803,033.80-0.90%746,444
Jun 22, 20263,145.003,157.803,058.003,061.303,061.30-2.05%1,093,756