WAAREE Energies Limited WAAREEENER
NSE · India · Electronic Technology
INR 2,340.00-34.40 (-1.45%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 2,374.40 | -0.24% | INR 2,390.00 | INR 2,401.40 | INR 2,364.90 | 402.95K |
| 2026-09-29 | INR 2,380.00 | -3.05% | INR 2,455.00 | INR 2,460.00 | INR 2,380.00 | 724.57K |
| 2026-09-28 | INR 2,455.00 | -1.60% | INR 2,494.90 | INR 2,509.20 | INR 2,437.00 | 581.07K |
| 2026-09-25 | INR 2,495.00 | +0.52% | INR 2,494.40 | INR 2,516.00 | INR 2,470.00 |
| 616.89K |
| 2026-09-24 | INR 2,482.00 | -1.19% | INR 2,502.00 | INR 2,511.90 | INR 2,470.00 | 389.06K |
| 2026-09-23 | INR 2,512.00 | +0.69% | INR 2,505.10 | INR 2,534.40 | INR 2,500.00 | 364.88K |
| 2026-09-22 | INR 2,494.80 | -0.17% | INR 2,529.00 | INR 2,547.00 | INR 2,480.20 | 1.15M |
| 2026-09-21 | INR 2,499.00 | -2.41% | INR 2,546.30 | INR 2,553.60 | INR 2,495.00 | 492.01K |
| 2026-09-18 | INR 2,560.70 | +3.55% | INR 2,490.10 | INR 2,560.70 | INR 2,486.10 | 1.22M |
| 2026-09-17 | INR 2,473.00 | -1.12% | INR 2,499.00 | INR 2,516.00 | INR 2,470.00 | 453.09K |
| 2026-09-16 | INR 2,501.00 | -2.11% | INR 2,547.00 | INR 2,565.40 | INR 2,491.30 | 624.44K |
| 2026-09-15 | INR 2,555.00 | -2.67% | INR 2,590.00 | INR 2,624.90 | INR 2,540.00 | 734.12K |
| 2026-09-14 | INR 2,625.00 | 0.00% | INR 2,625.00 | INR 2,625.00 | INR 2,625.00 | 0 |
| 2026-09-11 | INR 2,625.00 | +3.02% | INR 2,543.30 | INR 2,635.00 | INR 2,515.10 | 1.07M |
| 2026-09-10 | INR 2,548.00 | -0.78% | INR 2,570.00 | INR 2,591.00 | INR 2,530.80 | 629.04K |
| 2026-09-09 | INR 2,568.00 | -0.12% | INR 2,571.00 | INR 2,599.00 | INR 2,560.50 | 282.65K |
| 2026-09-08 | INR 2,571.00 | -0.85% | INR 2,593.00 | INR 2,613.50 | INR 2,570.00 | 335.90K |
| 2026-09-07 | INR 2,593.00 | -1.59% | INR 2,626.00 | INR 2,653.00 | INR 2,590.00 | 382.40K |
| 2026-09-04 | INR 2,635.00 | +2.14% | INR 2,580.00 | INR 2,650.00 | INR 2,576.60 | 547.99K |
| 2026-09-03 | INR 2,579.90 | -0.05% | INR 2,585.00 | INR 2,601.30 | INR 2,563.00 | 439.20K |
| 2026-09-02 | INR 2,581.10 | -0.27% | INR 2,569.50 | INR 2,617.20 | INR 2,552.50 | 741.49K |
| 2026-09-01 | INR 2,588.00 | -0.65% | INR 2,599.90 | INR 2,609.90 | INR 2,570.00 | 305.18K |
| 2026-08-31 | INR 2,605.00 | -1.33% | INR 2,637.00 | INR 2,637.00 | INR 2,572.50 | 951.10K |
| 2026-08-28 | INR 2,640.00 | +0.61% | INR 2,623.90 | INR 2,650.00 | INR 2,593.20 | 488.51K |
| 2026-08-27 | INR 2,624.00 | -0.42% | INR 2,637.60 | INR 2,649.90 | INR 2,611.00 | 332.55K |
| 2026-08-26 | INR 2,635.00 | -0.75% | INR 2,662.00 | INR 2,669.60 | INR 2,631.00 | 310.62K |
| 2026-08-25 | INR 2,655.00 | -0.74% | INR 2,670.00 | INR 2,687.70 | INR 2,644.00 | 423.26K |
| 2026-08-24 | INR 2,674.80 | -0.13% | INR 2,680.00 | INR 2,713.00 | INR 2,637.00 | 602.52K |
| 2026-08-21 | INR 2,678.20 | +0.12% | INR 2,672.90 | INR 2,727.00 | INR 2,672.80 | 449.75K |
| 2026-08-20 | INR 2,675.00 | -0.15% | INR 2,699.20 | INR 2,712.00 | INR 2,664.40 | 444.61K |
| 2026-08-19 | INR 2,679.00 | -1.11% | INR 2,711.00 | INR 2,711.80 | INR 2,660.00 | 438.53K |
| 2026-08-18 | INR 2,709.10 | +0.08% | INR 2,706.90 | INR 2,719.50 | INR 2,693.00 | 396.66K |
| 2026-08-17 | INR 2,707.00 | +0.93% | INR 2,682.00 | INR 2,719.00 | INR 2,660.80 | 405.98K |
| 2026-08-14 | INR 2,682.00 | -0.19% | INR 2,703.90 | INR 2,703.90 | INR 2,660.10 | 372.86K |
| 2026-08-13 | INR 2,687.00 | +0.71% | INR 2,668.00 | INR 2,689.00 | INR 2,668.00 | 229.85K |
| 2026-08-12 | INR 2,668.00 | -1.33% | INR 2,704.00 | INR 2,709.10 | INR 2,650.90 | 542.43K |
| 2026-08-11 | INR 2,704.00 | +0.11% | INR 2,701.00 | INR 2,719.30 | INR 2,685.00 | 336.49K |
| 2026-08-10 | INR 2,701.00 | -0.59% | INR 2,723.00 | INR 2,725.00 | INR 2,693.00 | 356.03K |
| 2026-08-07 | INR 2,717.00 | +2.11% | INR 2,663.90 | INR 2,730.00 | INR 2,656.90 | 777.12K |
| 2026-08-06 | INR 2,660.90 | -1.34% | INR 2,690.00 | INR 2,692.80 | INR 2,660.90 | 363.84K |
| 2026-08-05 | INR 2,697.00 | +1.01% | INR 2,686.00 | INR 2,700.00 | INR 2,672.70 | 447.23K |
| 2026-08-04 | INR 2,670.00 | -0.22% | INR 2,678.00 | INR 2,695.00 | INR 2,662.00 | 614.63K |
| 2026-08-03 | INR 2,676.00 | -0.16% | INR 2,705.00 | INR 2,719.00 | INR 2,670.20 | 671.68K |
| 2026-07-31 | INR 2,680.20 | +2.11% | INR 2,639.90 | INR 2,701.90 | INR 2,625.50 | 1.32M |
| 2026-07-30 | INR 2,624.90 | -4.07% | INR 2,626.00 | INR 2,650.00 | INR 2,561.00 | 4.87M |
| 2026-07-29 | INR 2,736.20 | +1.56% | INR 2,708.70 | INR 2,751.20 | INR 2,645.00 | 1.13M |
| 2026-07-28 | INR 2,694.30 | -1.72% | INR 2,741.00 | INR 2,783.30 | INR 2,687.00 | 1.04M |
| 2026-07-27 | INR 2,741.40 | +1.46% | INR 2,721.00 | INR 2,760.90 | INR 2,716.50 | 710.89K |
| 2026-07-24 | INR 2,702.00 | -0.36% | INR 2,700.00 | INR 2,718.00 | INR 2,678.00 | 431.36K |
| 2026-07-23 | INR 2,711.80 | +0.54% | INR 2,698.00 | INR 2,739.80 | INR 2,686.20 | 701.47K |
| 2026-07-22 | INR 2,697.20 | -1.28% | INR 2,732.10 | INR 2,748.90 | INR 2,666.80 | 1.14M |
| 2026-07-21 | INR 2,732.10 | -3.33% | INR 2,823.30 | INR 2,834.90 | INR 2,711.20 | 1.13M |
| 2026-07-20 | INR 2,826.20 | -0.51% | INR 2,819.00 | INR 2,847.50 | INR 2,733.00 | 921.42K |
| 2026-07-17 | INR 2,840.70 | +0.37% | INR 2,837.10 | INR 2,848.00 | INR 2,810.00 | 439.27K |
| 2026-07-16 | INR 2,830.30 | +0.62% | INR 2,823.10 | INR 2,848.00 | INR 2,802.10 | 431.76K |
| 2026-07-15 | INR 2,812.80 | -0.26% | INR 2,825.00 | INR 2,847.60 | INR 2,806.30 | 365.89K |
| 2026-07-14 | INR 2,820.10 | -2.09% | INR 2,847.90 | INR 2,854.20 | INR 2,809.30 | 791.11K |
| 2026-07-13 | INR 2,880.20 | -1.46% | INR 2,904.90 | INR 2,914.00 | INR 2,860.00 | 532.27K |
| 2026-07-10 | INR 2,922.90 | +2.08% | INR 2,869.90 | INR 2,930.00 | INR 2,869.90 | 675.35K |
| 2026-07-09 | INR 2,863.40 | +1.42% | INR 2,840.00 | INR 2,889.00 | INR 2,834.10 | 471.31K |
| 2026-07-08 | INR 2,823.30 | -0.63% | INR 2,830.00 | INR 2,865.00 | INR 2,803.30 | 458.92K |
| 2026-07-07 | INR 2,841.20 | -1.22% | INR 2,878.70 | INR 2,885.00 | INR 2,825.00 | 525.42K |
| 2026-07-06 | INR 2,876.20 | +0.59% | INR 2,869.50 | INR 2,885.50 | INR 2,842.00 | 379.49K |
| 2026-07-03 | INR 2,859.20 | -0.71% | INR 2,895.20 | INR 2,918.80 | INR 2,834.10 | 770.23K |
| 2026-07-02 | INR 2,879.60 | +0.07% | INR 2,890.00 | INR 2,907.30 | INR 2,873.70 | 599.54K |
| 2026-07-01 | INR 2,877.70 | -2.35% | INR 2,954.00 | INR 2,954.00 | INR 2,866.50 | 775.00K |
| 2026-06-30 | INR 2,947.00 | +2.11% | INR 2,900.00 | INR 2,959.50 | INR 2,865.60 | 1.30M |
| 2026-06-29 | INR 2,886.10 | -4.10% | INR 3,020.00 | INR 3,020.00 | INR 2,836.00 | 3.06M |
| 2026-06-26 | INR 3,009.40 | 0.00% | INR 3,009.40 | INR 3,009.40 | INR 3,009.40 | 0 |
| 2026-06-25 | INR 3,009.40 | -0.64% | INR 3,042.10 | INR 3,082.00 | INR 3,005.50 | 531.86K |
| 2026-06-24 | INR 3,028.80 | -0.16% | INR 3,029.90 | INR 3,057.00 | INR 3,020.00 | 440.55K |
| 2026-06-23 | INR 3,033.80 | -0.90% | INR 3,070.00 | INR 3,094.00 | INR 3,021.00 | 746.44K |
| 2026-06-22 | INR 3,061.30 | -2.05% | INR 3,145.00 | INR 3,157.80 | INR 3,058.00 | 1.09M |
| 2026-06-19 | INR 3,125.40 | +1.94% | INR 3,066.30 | INR 3,147.50 | INR 3,052.60 | 1.90M |
| 2026-06-18 | INR 3,065.90 | -0.41% | INR 3,087.80 | INR 3,093.50 | INR 3,054.00 | 492.94K |
| 2026-06-17 | INR 3,078.60 | +0.46% | INR 3,069.00 | INR 3,103.60 | INR 3,056.80 | 630.84K |
| 2026-06-16 | INR 3,064.60 | +0.45% | INR 3,060.00 | INR 3,083.10 | INR 2,996.00 | 1.11M |
| 2026-06-15 | INR 3,050.90 | +0.64% | INR 3,080.00 | INR 3,080.00 | INR 3,045.00 | 579.14K |
| 2026-06-12 | INR 3,031.40 | +0.58% | INR 3,040.00 | INR 3,077.60 | INR 3,020.00 | 588.00K |
| 2026-06-11 | INR 3,013.90 | -0.11% | INR 3,019.00 | INR 3,019.10 | INR 2,962.20 | 722.52K |
| 2026-06-10 | INR 3,017.20 | -0.78% | INR 3,040.80 | INR 3,074.80 | INR 3,008.10 | 498.51K |
| 2026-06-09 | INR 3,040.80 | +1.23% | INR 3,040.00 | INR 3,070.00 | INR 3,006.30 | 697.67K |
| 2026-06-08 | INR 3,003.80 | -1.61% | INR 2,991.10 | INR 3,043.00 | INR 2,991.10 | 576.23K |
| 2026-06-05 | INR 3,053.00 | -0.61% | INR 3,084.70 | INR 3,109.70 | INR 3,031.70 | 726.33K |
| 2026-06-04 | INR 3,071.60 | -0.42% | INR 3,070.00 | INR 3,107.90 | INR 3,050.10 | 689.50K |
| 2026-06-03 | INR 3,084.50 | -0.49% | INR 3,110.80 | INR 3,129.70 | INR 3,028.90 | 821.38K |
| 2026-06-02 | INR 3,099.80 | +0.12% | INR 3,090.00 | INR 3,114.70 | INR 3,026.40 | 826.77K |
| 2026-06-01 | INR 3,096.10 | -1.42% | INR 3,149.30 | INR 3,163.00 | INR 3,085.00 | 896.47K |
| 2026-05-29 | INR 3,140.80 | +0.37% | INR 3,145.00 | INR 3,180.00 | INR 3,071.90 | 3.94M |
| 2026-05-28 | INR 3,129.10 | 0.00% | INR 3,129.10 | INR 3,129.10 | INR 3,129.10 | 0 |