BSE - Delayed Quote INR

Waaree Technologies Limited (WAAREE.BO)

261.60
-10.60
(-3.89%)
At close: May 9 at 3:29:52 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 9, 2025265.00269.50259.10261.60261.6019,075
May 8, 2025285.90285.90270.20272.20272.2018,550
May 7, 2025254.05279.00254.05275.65275.6520,475
May 6, 2025280.70280.80266.85266.95266.9525,900
May 5, 2025302.00302.00280.25280.80280.8042,350
May 2, 2025288.85303.00280.00295.00295.0023,625
Apr 30, 2025309.00309.00288.85288.85288.8524,675
Apr 29, 2025317.95324.00302.25304.05304.0525,900
Apr 28, 2025320.75335.00310.25318.15318.1553,725
Apr 25, 2025326.55326.55326.55326.55326.5525,725
Apr 24, 2025333.20333.20333.20333.20333.2018,900
Apr 23, 2025326.70326.70326.70326.70326.703,325
Apr 22, 2025320.30320.30320.30320.30320.303,850
Apr 21, 2025314.05314.05314.05314.05314.058,925
Apr 17, 2025307.90307.90307.90307.90307.9012,950
Apr 16, 2025297.45301.90297.45301.90301.906,300
Apr 15, 2025296.00296.00296.00296.00296.0013,650
Apr 11, 2025290.20290.20290.20290.20290.204,025
Apr 9, 2025283.95284.55283.85284.55284.554,550
Apr 8, 2025280.00280.00277.00279.00279.006,825
Apr 7, 2025280.30280.30280.30280.30280.302,100
Apr 4, 2025279.20286.00279.20286.00286.0016,800
Apr 3, 2025290.65290.65284.85284.85284.8511,375
Apr 2, 2025290.65290.65290.65290.65290.653,850
Apr 1, 2025296.55296.55296.55296.55296.557,700
Mar 28, 2025302.60302.60302.60302.60302.606,475
Mar 27, 2025308.75308.75308.75308.75308.756,300
Mar 26, 2025315.05315.05315.05315.05315.057,000
Mar 25, 2025328.00328.00321.45321.45321.4521,525
Mar 24, 2025323.15329.00323.15328.00328.0050,225
Mar 21, 2025314.00323.15310.00323.15323.1522,750
Mar 20, 2025307.80307.80296.55307.80307.8047,075
Mar 19, 2025293.15293.15293.15293.15293.157,525
Mar 18, 2025279.20279.20271.00279.20279.2016,100
Mar 17, 2025250.00266.60250.00265.95265.9549,525
Mar 13, 2025247.00262.00247.00253.95253.9533,250
Mar 12, 2025263.00263.00250.00252.30252.3026,600
Mar 11, 2025262.00269.70261.45263.05263.0535,350
Mar 10, 2025280.00293.00275.20275.20275.2035,000
Mar 7, 2025304.00306.00286.15289.65289.6542,875
Mar 6, 2025294.15303.00281.00300.60300.6066,850
Mar 5, 2025275.00289.60262.10289.60289.6067,025
Mar 4, 2025274.95289.40274.95275.85275.8554,075
Mar 3, 2025304.60319.00289.40289.40289.4029,925
Feb 28, 2025304.60304.60304.60304.60304.601,400
Feb 27, 2025310.80310.80310.80310.80310.801,575
Feb 25, 2025317.10317.10317.10317.10317.109,450
Feb 24, 2025323.55323.55323.55323.55323.551,575
Feb 21, 2025330.15330.15330.15330.15330.153,500
Feb 20, 2025336.85336.85336.85336.85336.856,475
Feb 19, 2025345.00345.15343.70343.70343.7020,125
Feb 18, 2025350.70350.70350.70350.70350.7030,100
Feb 17, 2025357.85357.85357.85357.85357.858,750
Feb 14, 2025365.15365.15365.15365.15365.155,250
Feb 13, 2025365.30372.60365.30372.60372.6032,375
Feb 12, 2025365.30365.30365.30365.30365.305,250
Feb 11, 2025372.75372.75372.75372.75372.753,150
Feb 10, 2025380.55380.55380.35380.35380.3515,225
Feb 7, 2025388.10388.10388.10388.10388.1011,025
Feb 6, 2025396.00396.00396.00396.00396.0012,075
Feb 5, 2025377.15388.25377.15388.25388.2537,800
Feb 4, 2025380.65380.65380.65380.65380.652,975
Feb 3, 2025388.40388.40388.40388.40388.401,575
Feb 1, 2025396.35396.35396.30396.30396.3013,825
Jan 31, 2025406.00410.00404.35404.35404.3531,325
Jan 30, 2025412.60412.60412.60412.60412.602,450
Jan 29, 2025421.00425.65421.00421.00421.0024,150
Jan 28, 2025429.55429.55429.55429.55429.551,575
Jan 27, 2025438.30438.30438.30438.30438.303,500
Jan 24, 2025447.20447.20447.20447.20447.201,400
Jan 23, 2025456.30456.30456.30456.30456.3026,600
Jan 22, 2025465.60465.60431.90465.60465.60101,500
Jan 21, 2025443.45443.45443.45443.45443.4510,325
Jan 20, 2025420.00422.35415.00422.35422.3516,975
Jan 17, 2025390.95402.25390.00402.25402.2536,400
Jan 16, 2025367.95383.75365.00383.10383.1060,200
Jan 15, 2025382.50388.65363.40365.50365.5050,050
Jan 14, 2025355.00387.00354.70382.50382.50114,625
Jan 13, 2025373.35373.35373.35373.35373.3512,600
Jan 10, 2025388.00408.95382.15393.00393.0092,225
Jan 9, 2025402.25443.00402.25402.25402.25142,450
Jan 8, 2025423.40423.40423.40423.40423.4015,400
Jan 7, 2025445.65465.00445.65445.65445.6566,850
Jan 6, 2025493.00493.00469.10469.10469.1048,300
Jan 3, 2025481.50516.00472.50493.75493.7550,925
Jan 2, 2025524.00529.80486.05494.95494.95119,000
Jan 1, 2025507.80507.80500.00507.80507.80277,725
Dec 31, 2024482.15532.85482.15483.65483.65260,050
Dec 30, 2024507.50507.50507.50507.50507.5010,500
Dec 27, 2024534.20534.20534.20534.20534.2010,500
Dec 26, 2024562.30562.30562.30562.30562.309,625
Dec 24, 2024591.85622.60591.85591.85591.8559,500
Dec 23, 2024671.75674.00622.60623.00623.0028,700
Dec 20, 2024654.00699.90653.90655.35655.3539,900
Dec 19, 2024685.60710.00685.60688.30688.3042,000
Dec 18, 2024780.00780.00720.05721.65721.6592,575
Dec 17, 2024757.90757.90757.90757.90757.903,675
Dec 16, 2024721.85721.85721.85721.85721.857,175
Dec 13, 2024687.50687.50668.00687.50687.5036,225
Dec 12, 2024655.10674.05655.10674.05674.0563,525
Dec 11, 2024660.85660.85660.85660.85660.855,425
Dec 10, 2024674.30674.30674.30674.30674.307,700
Dec 9, 2024688.05688.05688.05688.05688.057,700
Dec 6, 2024702.05702.05702.05702.05702.0521,525
Dec 5, 2024716.35716.35716.35716.35716.358,575
Dec 4, 2024736.10736.10721.10730.95730.9512,075
Dec 3, 2024706.45735.25706.45735.25735.2534,825
Dec 2, 2024720.85720.85720.85720.85720.855,950
Nov 29, 2024765.50765.50735.55735.55735.5540,250
Nov 28, 2024721.15750.55721.15750.55750.5561,075
Nov 27, 2024735.85735.85735.85735.85735.855,600
Nov 26, 2024750.85750.85750.85750.85750.856,300
Nov 25, 2024766.20766.20766.15766.15766.1524,850
Nov 22, 2024781.75781.75781.75781.75781.756,300
Nov 21, 2024797.70797.70797.70797.70797.706,825
Nov 19, 2024813.95813.95813.95813.95813.951,400
Nov 18, 2024830.55830.55830.55830.55830.55525
Nov 14, 2024847.45847.45847.45847.45847.45875
Nov 13, 2024864.70864.70864.70864.70864.70175
Nov 12, 2024882.30882.30882.30882.30882.301,050
Nov 11, 2024900.30900.30900.30900.30900.302,975
Nov 8, 2024918.65918.65918.65918.65918.652,800
Nov 7, 2024937.35937.35937.35937.35937.3511,900
Nov 6, 2024935.00956.45920.00956.45956.4555,650
Nov 4, 2024870.00908.90831.00901.55901.5540,775
Nov 1, 2024857.00866.75850.00866.75866.7511,725
Oct 31, 2024786.20825.50786.00825.50825.5013,825
Oct 29, 2024770.00770.00753.25763.95763.9515,400
Oct 28, 2024820.80830.00764.50791.65791.6558,450
Oct 25, 2024827.00835.00785.00804.70804.7017,675
Oct 24, 2024830.00848.70802.00826.20826.209,450
Oct 23, 2024838.50840.00800.00814.40814.4018,900
Oct 22, 2024851.20867.30809.00819.75819.7519,250
Oct 21, 2024875.45887.90848.00850.90850.9019,075
Oct 18, 2024880.65890.00865.00875.45875.4515,575
Oct 17, 2024888.40899.75880.00880.65880.6523,625
Oct 16, 2024885.00900.00840.75890.00890.0046,025
Oct 15, 2024920.00920.00882.00885.00885.0026,425
Oct 14, 2024925.00925.00875.00883.00883.0040,775
Oct 11, 2024891.00935.00891.00920.75920.7515,225
Oct 10, 2024923.00927.00892.25900.40900.4016,275
Oct 9, 2024925.10948.00916.00932.50932.5011,900
Oct 8, 2024840.00914.25840.00914.25914.2518,900
Oct 7, 2024946.85946.85866.15870.75870.7542,700
Oct 4, 2024894.05938.75861.00908.95908.9536,925
Oct 3, 2024898.00912.00888.00894.05894.0540,250
Oct 1, 2024945.20977.00919.60926.30926.3058,800
Sep 30, 2024990.201,017.90967.95967.95967.9546,200
Sep 27, 2024991.901,034.00963.001,018.851,018.85110,950
Sep 26, 20241,085.001,085.001,013.651,013.651,013.6557,400
Sep 25, 20241,080.701,080.70985.051,066.951,066.95167,125
Sep 24, 20241,029.251,029.251,029.251,029.251,029.2553,200
Sep 23, 2024980.25980.25975.00980.25980.2550,225
Sep 20, 2024933.00933.60905.00933.60933.6059,325
Sep 19, 2024868.00896.85830.00889.15889.1558,800
Sep 18, 2024875.75895.00849.00854.15854.1550,925
Sep 17, 2024882.00920.20867.00875.75875.7568,075
Sep 16, 2024855.05900.00855.05876.40876.4028,700
Sep 13, 2024855.00888.00855.00865.95865.9586,625
Sep 12, 2024948.00948.00894.95894.95894.9581,375
Sep 11, 20241,009.001,020.00942.05942.05942.0552,325
Sep 10, 20241,012.851,012.85964.00991.60991.6044,975
Sep 9, 2024964.65964.65876.10964.65964.6572,100
Sep 6, 2024918.75918.75918.75918.75918.7561,775
Sep 5, 2024875.00875.00840.00875.00875.0041,300
Sep 4, 2024778.00833.35755.75833.35833.35253,925
Sep 3, 2024810.00847.30793.70793.70793.70129,850
Sep 2, 2024875.00875.00835.45835.45835.4560,025
Aug 30, 2024910.00921.00874.80879.40879.40165,200
Aug 29, 2024925.00954.90920.80920.80920.8084,700
Aug 28, 20241,020.251,043.95969.25969.25969.25111,125
Aug 26, 20241,035.001,041.00996.35997.90997.9043,225
Aug 23, 20241,115.001,115.001,040.101,048.751,048.7528,175
Aug 22, 20241,186.001,186.001,091.251,094.801,094.8027,650
Aug 21, 20241,150.001,189.001,132.701,148.651,148.6526,775
Aug 20, 20241,115.001,132.701,113.951,132.701,132.7014,700
Aug 19, 20241,035.051,078.801,032.501,078.801,078.8023,800
Aug 16, 2024980.101,028.75950.051,027.451,027.4521,875
Aug 14, 20241,010.001,010.00979.80979.80979.8028,525
Aug 13, 20241,055.051,055.051,029.651,031.351,031.3520,825
Aug 12, 20241,134.001,134.001,081.151,083.801,083.8031,150
Aug 9, 20241,119.951,138.051,108.001,138.051,138.0542,700
Aug 8, 20241,065.001,083.901,033.051,083.901,083.9016,625
Aug 7, 2024983.151,032.30934.001,032.301,032.3085,925
Aug 6, 20241,040.001,077.00983.15983.15983.1535,700
Aug 5, 20241,040.001,069.001,034.851,034.851,034.8520,650
Aug 2, 20241,100.001,145.001,082.751,089.301,089.3037,275
Aug 1, 20241,228.001,228.001,123.001,139.701,139.7043,750
Jul 31, 20241,210.001,232.851,180.751,181.851,181.8550,400
Jul 30, 20241,137.551,242.851,124.551,242.851,242.85140,175
Jul 29, 20241,221.051,240.001,183.701,183.701,183.7053,025
Jul 26, 20241,318.001,318.001,210.001,245.951,245.9533,425
Jul 25, 20241,380.001,380.001,268.851,268.901,268.9042,175
Jul 24, 20241,312.001,335.601,300.001,335.601,335.6023,975
Jul 23, 20241,268.001,272.001,202.001,272.001,272.0041,300
Jul 22, 20241,152.651,211.451,100.001,211.451,211.4518,725
Jul 19, 20241,176.001,200.001,152.651,153.801,153.8016,275
Jul 18, 20241,233.351,251.001,206.001,213.301,213.3014,700
Jul 16, 20241,290.001,290.001,225.951,233.351,233.3533,950
Jul 15, 20241,319.501,334.951,280.001,290.451,290.4512,075
Jul 12, 20241,310.051,330.001,300.001,319.501,319.5011,550
Jul 11, 20241,360.601,370.001,305.001,335.001,335.0011,375
Jul 10, 20241,394.001,394.001,320.001,333.901,333.909,975
Jul 9, 20241,392.701,392.701,340.001,370.001,370.0011,900
Jul 8, 20241,386.501,405.001,335.001,392.701,392.7019,250
Jul 5, 20241,398.901,406.001,371.001,385.501,385.5015,575
Jul 4, 20241,399.001,420.001,375.001,381.901,381.9030,975
Jul 3, 20241,410.001,424.751,348.151,383.351,383.3549,175
Jul 2, 20241,469.001,470.001,390.001,419.101,419.1032,725
Jul 1, 20241,450.001,476.001,422.101,462.951,462.9518,900
Jun 28, 20241,400.001,456.001,356.001,455.701,455.7041,475
Jun 27, 20241,400.001,429.951,375.001,386.701,386.7014,350
Jun 26, 20241,497.001,499.951,407.501,432.151,432.1524,150
Jun 25, 20241,501.001,522.001,465.001,481.551,481.5511,200
Jun 24, 20241,524.001,530.001,461.001,498.001,498.0028,350
Jun 21, 20241,524.001,524.001,480.001,495.201,495.2016,100
Jun 20, 20241,525.001,560.001,512.001,530.151,530.1517,325
Jun 19, 20241,580.001,586.001,514.401,527.401,527.4016,275
Jun 18, 20241,580.001,608.001,536.001,560.551,560.5521,175
Jun 14, 20241,608.501,608.501,502.001,608.501,608.5043,050
Jun 13, 20241,531.951,531.951,524.001,531.951,531.9529,050
Jun 12, 20241,380.001,459.001,380.001,459.001,459.0020,125
Jun 11, 20241,415.001,430.001,370.001,389.551,389.5524,150
Jun 10, 20241,401.001,439.001,360.001,405.301,405.3029,925
Jun 7, 20241,459.001,471.101,395.101,426.801,426.8028,700
Jun 6, 20241,460.001,490.001,426.001,465.701,465.7022,925
Jun 5, 20241,425.001,425.001,421.901,421.901,421.9018,725
Jun 4, 20241,548.001,548.001,496.701,496.701,496.7013,650
Jun 3, 20241,620.001,620.001,493.801,575.451,575.4527,125
May 31, 20241,541.001,558.901,488.651,542.901,542.9023,450
May 30, 20241,575.001,600.001,530.001,567.001,567.0013,300
May 29, 20241,506.101,600.001,488.401,572.351,572.3521,700
May 28, 20241,634.001,650.001,566.701,566.701,566.7023,975
May 27, 20241,649.151,649.151,585.001,649.151,649.1547,950
May 24, 20241,478.001,570.651,478.001,570.651,570.6512,075
May 23, 20241,381.001,495.901,381.001,495.901,495.9030,275
May 22, 20241,424.601,488.951,424.601,424.701,424.7046,375
May 21, 20241,585.001,585.001,499.551,499.551,499.5523,800
May 17, 20241,634.001,634.001,555.201,566.151,566.1548,125
May 16, 20241,655.001,664.051,575.101,637.051,637.0576,475
May 15, 20241,550.001,584.851,550.001,584.851,584.8564,225
May 14, 20241,365.701,509.401,365.701,509.401,509.40100,975
May 13, 20241,437.551,437.551,437.551,437.551,437.5511,200
May 10, 20241,513.201,584.401,513.201,513.201,513.2035,525
May 9, 20241,592.401,648.801,592.401,592.801,592.8089,600