Waaree Energies Limited (NSE:WAAREEENER)
India
· Delayed Price · Currency is INR 3,219.70
+12.10 (0.38%)
Sep 29, 2025, 10:30 AM IST
Waaree Energies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3,375.00 | 3,385.00 | 3,182.00 | 3,207.60 | 3,207.60 | -6.89% | 3,603,777 |
| Sep 25, 2025 | 3,506.00 | 3,509.60 | 3,436.10 | 3,445.10 | 3,445.10 | -1.28% | 938,724 |
| Sep 24, 2025 | 3,440.60 | 3,579.00 | 3,440.00 | 3,489.90 | 3,489.90 | 1.60% | 3,044,929 |
| Sep 23, 2025 | 3,464.00 | 3,520.00 | 3,420.00 | 3,435.10 | 3,435.10 | -0.56% | 1,068,121 |
| Sep 22, 2025 | 3,400.40 | 3,508.00 | 3,400.40 | 3,454.40 | 3,454.40 | -2.04% | 1,344,861 |
| Sep 19, 2025 | 3,510.00 | 3,544.90 | 3,470.20 | 3,526.30 | 3,526.30 | 0.74% | 1,839,809 |
| Sep 18, 2025 | 3,614.00 | 3,645.00 | 3,490.00 | 3,500.40 | 3,500.40 | -2.87% | 2,111,552 |
| Sep 17, 2025 | 3,585.00 | 3,618.90 | 3,565.00 | 3,603.90 | 3,603.90 | 0.70% | 1,297,506 |
| Sep 16, 2025 | 3,601.00 | 3,625.00 | 3,535.00 | 3,579.00 | 3,579.00 | -0.06% | 2,102,638 |
| Sep 15, 2025 | 3,640.00 | 3,728.00 | 3,555.50 | 3,581.10 | 3,581.10 | -1.46% | 3,501,031 |
| Sep 12, 2025 | 3,765.90 | 3,865.00 | 3,612.80 | 3,634.20 | 3,634.20 | -2.82% | 6,599,893 |
| Sep 11, 2025 | 3,470.00 | 3,777.00 | 3,439.00 | 3,739.80 | 3,739.80 | 7.53% | 12,920,562 |
| Sep 10, 2025 | 3,270.00 | 3,503.50 | 3,267.40 | 3,477.80 | 3,477.80 | 6.71% | 5,691,315 |
| Sep 9, 2025 | 3,189.90 | 3,265.00 | 3,151.20 | 3,259.10 | 3,259.10 | 2.57% | 1,432,163 |
| Sep 8, 2025 | 3,228.00 | 3,248.00 | 3,171.00 | 3,177.50 | 3,177.50 | -1.30% | 589,478 |
| Sep 5, 2025 | 3,205.00 | 3,239.00 | 3,178.00 | 3,219.50 | 3,219.50 | 0.57% | 665,686 |
| Sep 4, 2025 | 3,254.00 | 3,265.00 | 3,186.10 | 3,201.10 | 3,201.10 | -0.71% | 1,066,022 |
| Sep 3, 2025 | 3,234.00 | 3,248.40 | 3,175.00 | 3,224.00 | 3,224.00 | 0.78% | 1,397,892 |
| Sep 2, 2025 | 3,228.00 | 3,269.40 | 3,162.00 | 3,199.10 | 3,199.10 | -0.04% | 2,848,237 |
| Sep 1, 2025 | 3,447.90 | 3,447.90 | 3,190.00 | 3,200.50 | 3,200.50 | -5.92% | 3,250,018 |
| Aug 29, 2025 | 3,415.40 | 3,496.80 | 3,352.00 | 3,402.00 | 3,402.00 | -0.45% | 4,507,176 |
| Aug 28, 2025 | 3,298.00 | 3,447.70 | 3,275.00 | 3,417.30 | 3,417.30 | 4.66% | 7,117,799 |
| Aug 26, 2025 | 3,149.00 | 3,329.80 | 3,115.00 | 3,265.30 | 3,265.30 | 3.62% | 14,456,797 |
| Aug 25, 2025 | 3,190.00 | 3,194.60 | 3,083.00 | 3,151.10 | 3,151.10 | -1.18% | 2,019,481 |
| Aug 22, 2025 | 3,223.40 | 3,237.40 | 3,171.00 | 3,188.60 | 3,188.60 | -1.08% | 1,615,030 |
| Aug 21, 2025 | 3,165.00 | 3,299.00 | 3,137.30 | 3,223.40 | 3,223.40 | 2.28% | 3,938,312 |
| Aug 20, 2025 | 3,044.90 | 3,168.00 | 3,025.10 | 3,151.50 | 3,151.50 | 3.75% | 1,965,520 |
| Aug 19, 2025 | 3,000.00 | 3,085.00 | 3,000.00 | 3,037.50 | 3,037.50 | 1.76% | 2,222,232 |
| Aug 18, 2025 | 2,949.00 | 2,995.50 | 2,936.00 | 2,984.90 | 2,984.90 | 3.54% | 1,305,932 |
| Aug 14, 2025 | 2,940.00 | 2,964.00 | 2,830.50 | 2,882.80 | 2,882.80 | -2.01% | 2,869,701 |
| Aug 13, 2025 | 3,055.00 | 3,065.60 | 2,922.00 | 2,941.90 | 2,941.90 | -4.63% | 3,334,479 |
| Aug 12, 2025 | 3,117.70 | 3,190.90 | 3,075.00 | 3,084.80 | 3,084.80 | -0.88% | 1,435,395 |
| Aug 11, 2025 | 3,078.00 | 3,126.00 | 3,055.00 | 3,112.10 | 3,112.10 | 1.67% | 1,111,429 |
| Aug 8, 2025 | 3,180.00 | 3,190.00 | 3,052.10 | 3,061.00 | 3,061.00 | -3.22% | 1,810,562 |
| Aug 7, 2025 | 3,180.00 | 3,206.70 | 3,102.10 | 3,162.90 | 3,162.90 | -1.72% | 2,460,163 |
| Aug 6, 2025 | 3,060.90 | 3,247.30 | 3,059.20 | 3,218.40 | 3,218.40 | 5.31% | 5,284,056 |
| Aug 5, 2025 | 3,092.00 | 3,136.80 | 3,036.10 | 3,056.10 | 3,056.10 | -1.05% | 1,422,446 |
| Aug 4, 2025 | 3,119.50 | 3,138.00 | 3,069.30 | 3,088.60 | 3,088.60 | -0.50% | 1,128,593 |
| Aug 1, 2025 | 3,024.90 | 3,163.90 | 3,010.00 | 3,104.00 | 3,104.00 | 3.73% | 3,436,467 |
| Jul 31, 2025 | 3,050.00 | 3,099.80 | 2,955.00 | 2,992.40 | 2,992.40 | -4.81% | 3,821,179 |
| Jul 30, 2025 | 3,184.00 | 3,242.40 | 3,122.20 | 3,143.50 | 3,143.50 | -0.92% | 2,622,145 |
| Jul 29, 2025 | 3,188.00 | 3,291.00 | 3,158.00 | 3,172.60 | 3,172.60 | 1.95% | 9,416,768 |
| Jul 28, 2025 | 3,250.00 | 3,250.80 | 3,075.00 | 3,111.80 | 3,111.80 | -2.70% | 1,589,412 |
| Jul 25, 2025 | 3,242.90 | 3,285.00 | 3,171.10 | 3,198.20 | 3,198.20 | -1.37% | 1,609,208 |
| Jul 24, 2025 | 3,192.00 | 3,266.30 | 3,166.20 | 3,242.50 | 3,242.50 | 1.68% | 1,798,963 |
| Jul 23, 2025 | 3,113.00 | 3,196.90 | 3,071.00 | 3,188.90 | 3,188.90 | 2.84% | 1,636,851 |
| Jul 22, 2025 | 3,096.20 | 3,139.90 | 3,086.10 | 3,100.90 | 3,100.90 | 0.48% | 864,520 |
| Jul 21, 2025 | 3,159.00 | 3,198.40 | 3,054.80 | 3,086.10 | 3,086.10 | -1.15% | 1,712,613 |
| Jul 18, 2025 | 3,206.00 | 3,272.50 | 3,107.10 | 3,122.00 | 3,122.00 | -2.62% | 1,743,338 |
| Jul 17, 2025 | 3,289.00 | 3,302.10 | 3,198.10 | 3,206.00 | 3,206.00 | -2.57% | 1,582,220 |