NSE - Delayed Quote INR

WAAREE ENERGIES LIMITED (WAAREEENER.NS)

2,594.00
-16.40
(-0.63%)
At close: May 9 at 3:30:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 9, 20252,541.002,610.002,540.302,594.002,594.001,101,698
May 8, 20252,623.902,730.102,580.102,610.402,610.401,819,186
May 7, 20252,556.202,642.002,530.302,628.902,628.901,474,922
May 6, 20252,723.902,733.902,567.502,582.802,582.801,442,353
May 5, 20252,591.002,731.202,569.302,705.802,705.801,959,758
May 2, 20252,609.902,640.002,575.202,585.902,585.90641,406
Apr 30, 20252,675.002,698.202,582.002,604.502,604.501,305,607
Apr 29, 20252,720.102,762.302,650.002,669.002,669.001,486,006
Apr 28, 20252,650.002,746.902,626.002,700.202,700.202,944,259
Apr 25, 20252,625.002,775.002,590.202,676.502,676.509,185,483
Apr 24, 20252,920.002,956.002,821.502,839.902,839.906,266,062
Apr 23, 20252,820.003,116.302,740.803,007.703,007.7021,378,307
Apr 22, 20252,520.002,649.002,508.002,615.902,615.906,040,348
Apr 21, 20252,350.002,466.002,345.102,444.202,444.202,146,286
Apr 17, 20252,279.002,377.102,275.002,323.002,323.002,672,712
Apr 16, 20252,218.002,261.202,200.602,229.602,229.60675,975
Apr 15, 20252,200.002,223.902,176.202,218.502,218.50617,429
Apr 11, 20252,240.002,240.002,150.002,161.452,161.45666,422
Apr 9, 20252,114.002,161.852,072.202,149.402,149.40633,205
Apr 8, 20252,151.202,178.002,100.202,114.802,114.80658,407
Apr 7, 20251,869.952,137.701,863.002,092.152,092.151,530,620
Apr 4, 20252,232.952,232.952,131.202,160.952,160.95942,611
Apr 3, 20252,239.852,264.302,205.052,233.052,233.051,239,194
Apr 2, 20252,343.752,343.752,268.552,280.202,280.201,020,321
Apr 1, 20252,380.002,421.002,368.052,379.852,379.85411,853
Mar 28, 20252,453.752,469.002,383.052,404.652,404.65849,165
Mar 27, 20252,417.902,450.002,371.002,435.852,435.851,100,047
Mar 26, 20252,454.752,464.602,392.502,427.102,427.10784,170
Mar 25, 20252,450.552,508.002,392.602,440.952,440.951,444,601
Mar 24, 20252,395.002,449.702,382.652,431.352,431.351,068,155
Mar 21, 20252,254.552,374.002,233.002,352.902,352.901,349,324
Mar 20, 20252,271.902,303.652,222.302,253.402,253.40754,449
Mar 19, 20252,192.902,268.402,184.002,255.202,255.20828,453
Mar 18, 20252,114.902,114.902,114.902,114.902,114.90-
Mar 17, 20252,138.902,183.002,090.002,114.902,114.90648,782
Mar 13, 20252,128.002,153.902,096.402,125.252,125.25525,713
Mar 12, 20252,130.002,149.752,102.002,117.552,117.55448,119
Mar 11, 20252,110.002,129.952,086.752,114.252,114.25723,430
Mar 10, 20252,237.802,250.002,125.002,140.902,140.90637,758
Mar 7, 20252,204.902,281.452,191.402,226.102,226.10828,511
Mar 6, 20252,246.002,254.002,199.002,209.902,209.90732,463
Mar 5, 20252,115.202,247.002,115.202,224.802,224.801,415,978
Mar 4, 20252,079.852,164.002,072.052,109.452,109.45786,403
Mar 3, 20252,179.002,179.052,066.402,116.052,116.051,202,101
Feb 28, 20252,168.002,194.952,127.102,158.552,158.55762,204
Feb 27, 20252,297.002,298.002,198.252,212.902,212.90763,160
Feb 25, 20252,243.952,294.902,241.002,268.752,268.75755,602
Feb 24, 20252,207.952,274.802,195.052,232.852,232.85755,727
Feb 21, 20252,310.002,344.402,242.002,260.702,260.70939,735
Feb 20, 20252,225.002,364.902,220.002,309.302,309.302,298,701
Feb 19, 20252,150.002,266.852,135.002,220.302,220.301,104,031
Feb 18, 20252,181.002,193.052,134.352,164.602,164.60837,027
Feb 17, 20252,100.002,185.902,052.402,173.602,173.601,362,233
Feb 14, 20252,210.902,218.952,085.252,103.902,103.901,067,068
Feb 13, 20252,191.102,258.002,168.252,194.052,194.051,047,889
Feb 12, 20252,147.902,215.002,111.102,190.802,190.801,739,591
Feb 11, 20252,268.002,270.002,152.502,166.302,166.301,056,788
Feb 10, 20252,298.302,299.002,222.602,268.302,268.30876,016
Feb 7, 20252,321.002,343.552,290.202,298.302,298.30853,039
Feb 6, 20252,390.002,398.002,320.002,329.152,329.15613,329
Feb 5, 20252,373.952,414.002,362.102,381.752,381.75944,692
Feb 4, 20252,379.802,403.602,311.002,353.302,353.301,385,138
Feb 3, 20252,369.452,369.452,275.002,334.402,334.401,607,782
Feb 1, 20252,415.002,557.352,358.602,402.802,402.804,083,990
Jan 31, 20252,434.002,505.502,360.102,392.702,392.707,082,312
Jan 30, 20252,226.002,257.752,145.002,197.102,197.102,372,322
Jan 29, 20252,115.102,222.002,087.402,207.552,207.552,485,779
Jan 28, 20252,208.802,230.802,030.002,091.952,091.953,757,703
Jan 27, 20252,215.002,268.002,026.002,196.152,196.154,621,411
Jan 24, 20252,369.952,394.402,207.002,241.702,241.702,527,905
Jan 23, 20252,435.902,464.302,317.852,343.402,343.402,825,108
Jan 22, 20252,680.002,680.002,362.252,425.102,425.105,626,060
Jan 21, 20252,674.552,721.002,591.102,673.402,673.401,216,649
Jan 20, 20252,620.902,667.452,611.002,634.602,634.60543,690
Jan 17, 20252,656.002,656.002,595.002,605.302,605.30421,725
Jan 16, 20252,650.002,683.952,630.052,648.502,648.50738,069
Jan 15, 20252,655.002,684.902,590.002,609.902,609.90981,806
Jan 14, 20252,520.002,635.002,493.102,617.102,617.101,667,039
Jan 13, 20252,552.252,648.002,475.002,487.202,487.201,691,859
Jan 10, 20252,585.002,647.552,560.002,565.002,565.001,258,932
Jan 9, 20252,693.302,693.302,591.002,600.402,600.401,032,882
Jan 8, 20252,755.002,760.602,686.502,697.652,697.65757,064
Jan 7, 20252,748.902,824.002,739.902,769.002,769.00826,532
Jan 6, 20252,826.952,843.402,695.002,741.602,741.601,248,844
Jan 3, 20252,843.102,892.952,815.002,820.852,820.85968,095
Jan 2, 20252,870.002,877.002,830.002,839.102,839.10880,522
Jan 1, 20252,869.002,906.002,842.502,862.202,862.20833,148
Dec 31, 20242,778.452,868.002,737.952,854.602,854.601,308,765
Dec 30, 20242,800.002,853.902,758.802,775.452,775.451,058,039
Dec 27, 20242,827.002,850.002,781.302,790.402,790.40784,366
Dec 26, 20242,887.102,900.002,811.002,823.152,823.151,091,798
Dec 24, 20242,958.703,030.002,858.752,868.702,868.701,921,221
Dec 23, 20242,922.002,968.002,830.452,932.452,932.452,082,511
Dec 20, 20243,073.553,085.952,865.002,879.352,879.352,106,023
Dec 19, 20242,950.003,108.002,941.053,039.103,039.102,375,391
Dec 18, 20243,111.003,145.003,017.603,042.153,042.152,029,095
Dec 17, 20243,133.103,245.503,081.003,101.003,101.003,220,058
Dec 16, 20243,225.003,257.553,111.153,133.153,133.152,066,749
Dec 13, 20243,270.003,279.903,162.003,217.053,217.053,292,067
Dec 12, 20243,235.003,445.453,210.053,292.253,292.258,948,458
Dec 11, 20243,143.003,231.003,134.653,174.703,174.702,544,371
Dec 10, 20243,020.003,185.003,020.003,134.653,134.655,205,256
Dec 9, 20242,918.402,992.002,902.002,971.302,971.302,843,345
Dec 6, 20242,888.802,975.002,852.002,903.102,903.103,709,349
Dec 5, 20242,732.352,949.002,715.002,839.352,839.354,528,208
Dec 4, 20242,702.002,764.302,695.002,722.152,722.151,211,550
Dec 3, 20242,755.002,765.102,690.002,696.952,696.951,257,966
Dec 2, 20242,695.002,797.002,675.052,740.302,740.302,898,505
Nov 29, 20242,641.602,692.002,585.002,667.752,667.751,299,617
Nov 28, 20242,643.852,686.352,605.352,633.852,633.851,988,167
Nov 27, 20242,544.202,678.002,534.502,607.752,607.752,887,896
Nov 26, 20242,612.052,622.302,512.002,525.852,525.852,558,847
Nov 25, 20242,789.952,789.952,565.002,596.602,596.603,059,199
Nov 22, 20242,738.002,805.002,672.002,705.202,705.201,588,761
Nov 21, 20242,883.002,915.002,690.002,721.452,721.452,282,806
Nov 19, 20242,950.003,044.002,880.002,901.802,901.803,339,933
Nov 18, 20242,950.003,186.002,893.303,114.453,114.453,696,718
Nov 14, 20242,900.002,968.002,872.002,917.452,917.451,428,158
Nov 13, 20242,905.102,970.002,784.002,875.752,875.752,124,099
Nov 12, 20242,821.003,014.002,762.252,870.002,870.003,934,523
Nov 11, 20243,071.003,122.002,820.352,822.802,822.804,711,657
Nov 8, 20243,304.953,414.003,056.753,133.703,133.704,885,739
Nov 7, 20243,574.003,619.803,300.003,348.653,348.655,831,790
Nov 6, 20243,435.003,743.003,425.003,636.603,636.609,495,315
Nov 5, 20242,980.003,568.802,931.303,472.703,472.7014,195,138
Nov 4, 20242,909.653,016.002,712.002,990.602,990.6012,683,686
Nov 1, 20242,780.002,910.002,776.552,890.102,890.105,382,498
Oct 31, 20242,453.002,758.702,441.702,722.102,722.1012,359,372
Oct 30, 20242,391.102,450.002,370.152,441.652,441.652,849,157
Oct 29, 20242,375.102,497.002,352.052,380.202,380.207,937,427
Oct 28, 20242,500.002,624.402,300.002,338.902,338.9021,535,158

Related Tickers

PREMIERENE.NS PREMIER ENERGIES LIMITED
945.65
+0.10%
 
GENSOL.NS Gensol Engineering Limited
56.79
-5.00%
 
SWSOLAR.NS Sterling and Wilson Renewable Energy Limited
251.75
-1.22%
 
BORORENEW.NS Borosil Renewables Limited
532.55
+9.97%
 
WEBELSOLAR.NS Websol Energy System Limited
1,229.70
+2.03%
 
PREMIERENE.BO Premier Energies Limited
946.25
+0.09%
 
INA.BO Insolation Energy Limited
224.05
-3.59%
 
WAAREE.BO Waaree Technologies Limited
261.60
-3.89%
 
SWSOLAR.BO Sterling and Wilson Renewable Energy Limited
251.30
-1.53%
 
URJA.NS Urja Global Limited
13.69
-2.98%