Price Data Selection & Download
Waaree Energies Share Price All Time Records & Statistics (Oct 2024 - Jun 2026)
396 daily OHLCV records on NSE from Oct. 2024 to June 2026. Explore WAAREEENER value investing to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹3865.00
September 12, 2025
NSE Exchange
Share Price All Time Low
₹1863.00
April 07, 2025
NSE Exchange
Highest Volume Trading Day
21,535,158
October 28, 2024 • ₹2338.90
NSE Exchange
Share Price History Data (Oct 2024 - Jun 2026)
WAAREEENER daily open, high, low, close and volume (OHLCV) on NSE — 115 records.
Total Records
115
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-22 | ₹3145.00 | ₹3157.80 | ₹3058.00 | ₹3061.30 | 1,093,756 |
| 2026-06-19 | ₹3066.30 | ₹3147.50 | ₹3052.60 | ₹3125.40 | 1,902,606 |
| 2026-06-18 | ₹3087.80 | ₹3093.50 | ₹3054.00 | ₹3065.90 | 492,939 |
| 2026-06-17 | ₹3069.00 | ₹3103.60 | ₹3056.80 | ₹3078.60 | 630,837 |
| 2026-06-16 | ₹3060.00 | ₹3083.10 | ₹2996.00 | ₹3064.60 | 1,111,165 |
| 2026-06-15 | ₹3080.00 | ₹3080.00 | ₹3045.00 | ₹3050.90 | 579,143 |
| 2026-06-12 | ₹3040.00 | ₹3077.60 | ₹3020.00 | ₹3031.40 | 587,997 |
| 2026-06-11 | ₹3019.00 | ₹3019.10 | ₹2962.20 | ₹3013.90 | 722,523 |
| 2026-06-10 | ₹3040.80 | ₹3074.80 | ₹3008.10 | ₹3017.20 | 498,505 |
| 2026-06-09 | ₹3040.00 | ₹3070.00 | ₹3006.30 | ₹3040.80 | 697,669 |
| 2026-06-08 | ₹2991.10 | ₹3043.00 | ₹2991.10 | ₹3003.80 | 576,226 |
| 2026-06-05 | ₹3084.70 | ₹3109.70 | ₹3031.70 | ₹3053.00 | 726,329 |
| 2026-06-04 | ₹3070.00 | ₹3107.90 | ₹3050.10 | ₹3071.60 | 689,495 |
| 2026-06-03 | ₹3110.80 | ₹3129.70 | ₹3028.90 | ₹3084.50 | 821,381 |
| 2026-06-02 | ₹3090.00 | ₹3114.70 | ₹3026.40 | ₹3099.80 | 826,772 |
| 2026-06-01 | ₹3149.30 | ₹3163.00 | ₹3085.00 | ₹3096.10 | 896,473 |
| 2026-05-29 | ₹3145.00 | ₹3180.00 | ₹3071.90 | ₹3140.80 | 3,943,932 |
| 2026-05-27 | ₹3096.00 | ₹3154.60 | ₹3040.00 | ₹3129.10 | 1,978,239 |
| 2026-05-26 | ₹2996.00 | ₹3102.00 | ₹2995.10 | ₹3088.10 | 1,540,466 |
| 2026-05-25 | ₹3025.00 | ₹3028.30 | ₹2974.90 | ₹2984.20 | 1,277,965 |
| 2026-05-22 | ₹3075.00 | ₹3087.70 | ₹2992.10 | ₹2997.50 | 1,254,447 |
| 2026-05-21 | ₹3040.00 | ₹3074.20 | ₹2999.00 | ₹3056.60 | 949,176 |
| 2026-05-20 | ₹3000.00 | ₹3047.90 | ₹2998.70 | ₹3005.20 | 966,842 |
| 2026-05-19 | ₹2996.80 | ₹3047.40 | ₹2986.00 | ₹2998.80 | 796,513 |
| 2026-05-18 | ₹3020.00 | ₹3037.90 | ₹2961.30 | ₹2997.50 | 684,926 |
| 2026-05-15 | ₹3068.00 | ₹3075.20 | ₹3014.00 | ₹3022.00 | 599,165 |
| 2026-05-14 | ₹3100.70 | ₹3109.00 | ₹3042.40 | ₹3068.80 | 783,515 |
| 2026-05-13 | ₹3120.00 | ₹3144.20 | ₹3064.50 | ₹3085.30 | 1,015,367 |
| 2026-05-12 | ₹3212.00 | ₹3233.00 | ₹3115.00 | ₹3125.20 | 1,018,046 |
| 2026-05-11 | ₹3220.00 | ₹3266.90 | ₹3196.20 | ₹3208.80 | 937,451 |
| 2026-05-08 | ₹3250.00 | ₹3292.80 | ₹3220.30 | ₹3230.10 | 1,287,553 |
| 2026-05-07 | ₹3240.00 | ₹3258.50 | ₹3192.40 | ₹3226.60 | 993,713 |
| 2026-05-06 | ₹3207.50 | ₹3247.70 | ₹3186.10 | ₹3225.10 | 1,349,434 |
| 2026-05-05 | ₹3117.00 | ₹3197.00 | ₹3116.20 | ₹3181.70 | 1,213,873 |
| 2026-05-04 | ₹3159.80 | ₹3165.00 | ₹3101.80 | ₹3136.30 | 1,655,282 |
| 2026-04-30 | ₹3300.00 | ₹3324.90 | ₹3100.00 | ₹3118.80 | 8,109,147 |
| 2026-04-29 | ₹3479.90 | ₹3535.60 | ₹3462.00 | ₹3502.90 | 1,961,068 |
| 2026-04-28 | ₹3375.00 | ₹3482.00 | ₹3372.00 | ₹3453.60 | 1,778,289 |
| 2026-04-27 | ₹3334.00 | ₹3370.00 | ₹3325.00 | ₹3358.30 | 783,238 |
| 2026-04-24 | ₹3348.10 | ₹3348.10 | ₹3235.90 | ₹3305.70 | 2,964,226 |
| 2026-04-23 | ₹3440.00 | ₹3477.60 | ₹3385.00 | ₹3413.00 | 1,301,596 |
| 2026-04-22 | ₹3472.00 | ₹3529.40 | ₹3420.80 | ₹3427.80 | 1,301,434 |
| 2026-04-21 | ₹3496.00 | ₹3557.00 | ₹3460.10 | ₹3472.80 | 1,477,569 |
| 2026-04-20 | ₹3495.00 | ₹3520.00 | ₹3432.30 | ₹3489.10 | 1,553,640 |
| 2026-04-17 | ₹3474.00 | ₹3514.90 | ₹3413.00 | ₹3466.20 | 3,722,006 |
| 2026-04-16 | ₹3443.20 | ₹3468.00 | ₹3395.50 | ₹3438.80 | 1,227,960 |
| 2026-04-15 | ₹3393.00 | ₹3450.00 | ₹3365.30 | ₹3426.10 | 1,874,718 |
| 2026-04-13 | ₹3225.00 | ₹3381.80 | ₹3220.00 | ₹3334.80 | 3,262,309 |
| 2026-04-10 | ₹3268.00 | ₹3320.00 | ₹3200.00 | ₹3281.40 | 2,265,005 |
| 2026-04-09 | ₹3130.60 | ₹3244.90 | ₹3115.00 | ₹3232.30 | 2,495,594 |
| 2026-04-08 | ₹3150.00 | ₹3150.00 | ₹3088.20 | ₹3125.00 | 1,759,222 |
| 2026-04-07 | ₹3084.00 | ₹3102.30 | ₹3046.60 | ₹3083.80 | 661,341 |
| 2026-04-06 | ₹3075.00 | ₹3110.40 | ₹3030.90 | ₹3084.70 | 705,234 |
| 2026-04-02 | ₹3066.00 | ₹3084.70 | ₹2980.80 | ₹3070.70 | 1,222,615 |
| 2026-04-01 | ₹3220.00 | ₹3220.00 | ₹3041.10 | ₹3089.20 | 2,210,451 |
| 2026-03-30 | ₹3052.00 | ₹3143.40 | ₹3014.00 | ₹3109.80 | 1,799,109 |
| 2026-03-27 | ₹3170.00 | ₹3183.40 | ₹3080.00 | ₹3092.60 | 1,217,830 |
| 2026-03-25 | ₹3142.00 | ₹3197.10 | ₹3128.10 | ₹3177.90 | 1,679,711 |
| 2026-03-24 | ₹3135.00 | ₹3137.00 | ₹3016.30 | ₹3086.70 | 1,849,707 |
| 2026-03-23 | ₹3108.80 | ₹3110.40 | ₹3015.90 | ₹3064.60 | 2,004,463 |
| 2026-03-20 | ₹3180.00 | ₹3243.40 | ₹3113.10 | ₹3165.90 | 2,180,409 |
| 2026-03-19 | ₹3095.00 | ₹3210.50 | ₹3095.00 | ₹3155.90 | 3,554,580 |
| 2026-03-18 | ₹2890.00 | ₹3223.80 | ₹2890.00 | ₹3184.80 | 7,718,322 |
| 2026-03-17 | ₹2791.30 | ₹2965.00 | ₹2786.20 | ₹2883.10 | 4,601,103 |
| 2026-03-16 | ₹2755.60 | ₹2818.00 | ₹2681.20 | ₹2790.70 | 1,863,844 |
| 2026-03-13 | ₹2718.60 | ₹2793.00 | ₹2685.30 | ₹2726.60 | 2,249,579 |
| 2026-03-12 | ₹2653.00 | ₹2759.60 | ₹2615.00 | ₹2739.40 | 1,330,806 |
| 2026-03-11 | ₹2676.20 | ₹2732.00 | ₹2670.40 | ₹2682.80 | 1,512,914 |
| 2026-03-10 | ₹2638.60 | ₹2663.90 | ₹2613.00 | ₹2655.70 | 791,228 |
| 2026-03-09 | ₹2579.90 | ₹2606.40 | ₹2541.00 | ₹2599.00 | 955,995 |
| 2026-03-06 | ₹2634.00 | ₹2689.90 | ₹2621.10 | ₹2628.30 | 844,652 |
| 2026-03-05 | ₹2650.00 | ₹2671.60 | ₹2596.20 | ₹2646.20 | 1,237,673 |
| 2026-03-04 | ₹2600.00 | ₹2642.20 | ₹2573.60 | ₹2634.00 | 1,084,934 |
| 2026-03-02 | ₹2588.20 | ₹2669.00 | ₹2581.80 | ₹2643.30 | 1,471,208 |
| 2026-02-27 | ₹2717.70 | ₹2764.00 | ₹2687.00 | ₹2709.30 | 2,654,339 |
| 2026-02-26 | ₹2755.00 | ₹2764.50 | ₹2705.00 | ₹2717.70 | 3,857,643 |
| 2026-02-25 | ₹2819.00 | ₹2821.10 | ₹2570.00 | ₹2708.50 | 14,831,874 |
| 2026-02-24 | ₹2929.00 | ₹3049.00 | ₹2895.30 | ₹3023.50 | 2,294,645 |
| 2026-02-23 | ₹2930.00 | ₹2940.00 | ₹2875.10 | ₹2915.80 | 978,283 |
| 2026-02-20 | ₹2879.00 | ₹2928.50 | ₹2869.00 | ₹2897.60 | 1,013,679 |
| 2026-02-19 | ₹2960.00 | ₹2988.40 | ₹2857.00 | ₹2874.30 | 1,058,304 |
| 2026-02-18 | ₹3050.00 | ₹3052.50 | ₹2916.00 | ₹2963.60 | 1,689,318 |
| 2026-02-17 | ₹3113.90 | ₹3127.00 | ₹3042.00 | ₹3053.10 | 655,248 |
| 2026-02-16 | ₹3080.00 | ₹3132.00 | ₹3061.20 | ₹3116.40 | 528,283 |
| 2026-02-13 | ₹3131.00 | ₹3153.70 | ₹3080.00 | ₹3096.20 | 640,524 |
| 2026-02-12 | ₹3180.00 | ₹3180.90 | ₹3126.00 | ₹3171.20 | 597,363 |
| 2026-02-11 | ₹3166.00 | ₹3214.00 | ₹3135.70 | ₹3177.60 | 945,031 |
| 2026-02-10 | ₹3122.20 | ₹3184.90 | ₹3116.80 | ₹3163.80 | 1,075,296 |
| 2026-02-09 | ₹3107.10 | ₹3130.00 | ₹3095.00 | ₹3122.20 | 790,531 |
| 2026-02-06 | ₹3066.00 | ₹3112.00 | ₹3042.60 | ₹3087.70 | 951,575 |
| 2026-02-05 | ₹3090.00 | ₹3128.80 | ₹3050.00 | ₹3071.60 | 919,090 |
| 2026-02-04 | ₹3090.00 | ₹3138.80 | ₹3006.20 | ₹3105.60 | 2,412,184 |
| 2026-02-03 | ₹3068.00 | ₹3195.00 | ₹3017.30 | ₹3102.40 | 8,624,667 |
| 2026-02-02 | ₹2635.00 | ₹2807.00 | ₹2629.10 | ₹2795.10 | 1,511,526 |
| 2026-02-01 | ₹2800.00 | ₹2849.30 | ₹2546.90 | ₹2647.40 | 1,071,221 |
| 2026-01-30 | ₹2727.00 | ₹2799.90 | ₹2700.00 | ₹2787.50 | 946,856 |
| 2026-01-29 | ₹2755.00 | ₹2779.90 | ₹2722.20 | ₹2748.50 | 975,417 |
| 2026-01-28 | ₹2700.00 | ₹2774.80 | ₹2700.00 | ₹2749.60 | 1,137,793 |
| 2026-01-27 | ₹2619.00 | ₹2705.00 | ₹2541.60 | ₹2695.20 | 2,020,384 |
| 2026-01-23 | ₹2650.00 | ₹2693.00 | ₹2586.00 | ₹2599.30 | 2,473,302 |
| 2026-01-22 | ₹2565.00 | ₹2740.00 | ₹2560.00 | ₹2641.70 | 9,970,347 |
| 2026-01-21 | ₹2500.00 | ₹2523.90 | ₹2403.00 | ₹2419.00 | 1,765,392 |
| 2026-01-20 | ₹2602.00 | ₹2604.00 | ₹2491.10 | ₹2506.50 | 1,623,808 |
| 2026-01-19 | ₹2555.00 | ₹2592.00 | ₹2522.40 | ₹2560.20 | 1,236,770 |
| 2026-01-16 | ₹2575.00 | ₹2626.70 | ₹2540.50 | ₹2552.20 | 1,254,418 |
| 2026-01-14 | ₹2598.10 | ₹2648.00 | ₹2550.00 | ₹2560.00 | 1,067,298 |
| 2026-01-13 | ₹2597.70 | ₹2611.80 | ₹2538.40 | ₹2600.00 | 1,105,657 |
| 2026-01-12 | ₹2585.00 | ₹2674.70 | ₹2512.00 | ₹2576.90 | 2,629,196 |
| 2026-01-09 | ₹2587.10 | ₹2609.00 | ₹2525.00 | ₹2544.60 | 1,789,412 |
| 2026-01-08 | ₹2675.80 | ₹2708.70 | ₹2603.80 | ₹2612.30 | 1,431,988 |
| 2026-01-07 | ₹2644.00 | ₹2679.70 | ₹2607.00 | ₹2673.10 | 1,623,062 |
| 2026-01-06 | ₹2710.00 | ₹2727.50 | ₹2597.10 | ₹2634.40 | 2,812,155 |
| 2026-01-05 | ₹2864.90 | ₹2864.90 | ₹2706.00 | ₹2714.30 | 2,629,858 |
| 2026-01-02 | ₹2960.00 | ₹2964.90 | ₹2847.80 | ₹2866.30 | 1,616,043 |
| 2026-01-01 | ₹2970.00 | ₹2994.30 | ₹2948.00 | ₹2955.30 | 393,109 |
Waaree Energies Share Price Performance Analysis (Oct 2024 - Jun 2026)
WAAREEENER price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+3.59%
₹2955.30 → ₹3061.30
Year to Date
Price Volatility
8.48%
Low Volatility
Year to Date
Average Daily Volume
1,819,890
Year to Date Average
NSE Exchange
Waaree Energies Share Price History – Frequently Asked Questions
Common questions about WAAREEENER historical data and records. For live price, key ratios and fundamentals, see WAAREEENER stock price BSE.
What is the all-time high share price of Waaree Energies (WAAREEENER)?
The all-time high share price of Waaree Energies was ₹3865.0 recorded on September 12, 2025 on the NSE exchange.
What is the all-time low share price of Waaree Energies (WAAREEENER)?
The all-time low share price of Waaree Energies was ₹1863.0 recorded on April 07, 2025 on the NSE exchange.
How can I download WAAREEENER historical share price data?
You can download Waaree Energies historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for WAAREEENER shares?
The highest trading volume day for Waaree Energies was 21,535,158 shares traded on October 28, 2024 on the NSE exchange, with share price at ₹2338.9.