Skip to main content
logo
Waaree Energies Limited (NSE:WAAREEENER)
India flag India · Delayed Price · Currency is INR
2,408.00
+90.00 (3.88%)
Nov 4, 2026, 3:29 PM IST

Waaree Energies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20262,316.002,408.002,306.002,408.002,408.003.88%715,713
Nov 3, 20262,326.802,347.402,305.002,318.002,318.00-0.26%398,632
Nov 2, 20262,310.002,354.602,296.102,324.002,324.000.87%519,117
Oct 30, 20262,315.902,315.902,256.802,304.002,304.00-0.60%668,489
Oct 29, 20262,249.802,329.002,240.902,318.002,318.003.57%966,151
Oct 28, 20262,225.002,306.902,161.502,238.002,238.00-1.63%2,980,144
Oct 27, 20262,330.602,353.402,259.002,275.002,275.00-1.90%908,525
Oct 26, 20262,347.402,372.002,305.002,319.002,319.00-1.52%573,773
Oct 23, 20262,367.002,367.002,295.002,354.902,354.90-0.64%757,519
Oct 22, 20262,425.302,432.802,356.002,370.002,370.00-3.46%716,100
Oct 21, 20262,498.002,498.002,406.202,455.002,455.00-2.39%710,644
Oct 19, 20262,515.002,576.302,498.002,515.002,515.00-1.96%878,281
Oct 16, 20262,494.002,565.402,462.002,565.402,565.402.86%1,194,976
Oct 15, 20262,519.902,539.002,476.402,494.002,494.00-0.87%818,242
Oct 14, 20262,451.002,539.002,429.002,516.002,516.002.65%1,121,513
Oct 13, 20262,340.002,464.002,330.102,451.002,451.004.52%1,117,946
Oct 12, 20262,325.002,362.602,325.002,345.002,345.000.95%499,868
Oct 9, 20262,326.002,345.002,281.802,323.002,323.000.26%349,115
Oct 8, 20262,401.002,404.502,312.002,317.002,317.00-3.50%611,473
Oct 7, 20262,389.902,426.002,362.302,401.002,401.000.13%429,460
Oct 6, 20262,346.502,398.002,341.302,398.002,398.002.19%394,147
Oct 5, 20262,352.002,363.502,323.702,346.502,346.500.28%341,571
Oct 1, 20262,374.002,380.902,301.102,340.002,340.00-1.45%841,593
Sep 30, 20262,390.002,401.402,364.902,374.402,374.40-0.24%402,951
Sep 29, 20262,455.002,460.002,380.002,380.002,380.00-3.05%724,573
Sep 28, 20262,494.902,509.202,437.002,455.002,455.00-1.60%581,069
Sep 25, 20262,494.402,516.002,470.002,495.002,495.000.52%616,888
Sep 24, 20262,502.002,511.902,470.002,482.002,482.00-1.19%389,057
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