Skip to main content
logo
Waaree Energies Limited (NSE:WAAREEENER)
India flag India · Delayed Price · Currency is INR
2,494.00
-22.00 (-0.87%)
Oct 15, 2026, 3:29 PM IST

Waaree Energies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20262,519.902,536.902,476.402,494.002,494.00-0.87%824,477
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
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