iifl-logo

Waaree Energies Ltd Historical Data

3,100.9
(0.48%)
Jul 22, 2025|12:00:00 AM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Waaree Energies Ltd Historical Data

22/06/2025calendar-icon
22/07/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

23-Jun-2025

2,962

3,0082,9172,928.61,21,1957,72,21,50,362.55,24,372

24-Jun-2025

2,978

3,0482,9012,971.21,55,28610,55,82,25,913.96,39,236

25-Jun-2025

3,000

3,0952,9332,942.11,98,48714,02,93,01,227.610,97,631

26-Jun-2025

2,961

2,968.42,917.42,946.856,3343,32,96,79,2102,71,075

27-Jun-2025

2,962

3,010.62,9312,947.564,3853,73,85,43,669.52,68,245

30-Jun-2025

2,985

3,1542,972.13,139.43,81,35028,09,42,52,520.919,93,692

01-Jul-2025

3,178

3,1973,0423,063.11,67,61011,90,37,19,054.710,36,656

02-Jul-2025

3,073.9

3,107.92,9552,965.71,27,0917,58,74,00,551.58,37,299

03-Jul-2025

2,980

3,0152,931.22,992.983,1725,18,76,25,658.53,70,592

04-Jul-2025

2,994.4

3,0212,963.12,978.155,8792,80,85,23,975.62,38,728

07-Jul-2025

2,978

3,0052,9052,91760,4833,77,43,31,7625,03,354

08-Jul-2025

2,920

3,0832,9173,068.61,93,89712,33,57,73,966.611,33,638

09-Jul-2025

3,057

3,159.13,0463,119.51,66,46712,88,53,16,7478,79,968

10-Jul-2025

3,130

3,1813,1253,170.61,06,7977,85,49,36,620.55,82,737

11-Jul-2025

3,175.6

3,1923,070.13,112.176,7044,70,09,32,497.23,77,772

14-Jul-2025

3,114.8

3,2343,078.53,1971,20,1117,67,46,75,593.26,04,145

15-Jul-2025

3,200

3,2803,190.93,221.31,03,0036,14,44,08,589.94,57,153

16-Jul-2025

3,224

3,3423,207.33,290.51,41,75510,77,28,53,0196,63,210

17-Jul-2025

3,289

3,302.13,198.13,20683,0055,12,02,84,9034,84,793

18-Jul-2025

3,206

3,272.53,107.13,12294,4445,54,54,90,424.15,17,380

21-Jul-2025

3,159

3,198.43,054.83,086.185,9565,31,69,06,2874,67,814

Waaree Energies Ltd: Related NEWS

Waaree Energies launches OFS to offload 2.4% stake; stock gains ~2%
10 Jul 2025|01:31 PM

As per the details shared by the company, OFS shall open for non-retail investors on July 10, 2025, and for retail investors on July 11, 2025.

Read More
Top Stocks for Today - 10th July 2025
10 Jul 2025|08:00 AM

Here are some of the stocks that may see significant price movement today: RailTel Corporation, Bharti Airtel, Waaree Energies, etc.

Read More
Top Stocks for Today - 30th June 2025
30 Jun 2025|06:37 AM

Here are some of the stocks that may see significant price movement today: Waaree Energies, Mazagon Dock Shipbuilders, BHEL, etc.

Read More
Waaree Energies Bags 599 MW U.S. Solar Module Order
11 Jun 2025|04:20 PM

The order, which involves supplying 599 MW of solar modules, came from a major player in the American utility-scale solar and energy storage space.

Read More
Waaree Energies to Sell 1.15% Indosolar Stake via OFS on June 5–6
4 Jun 2025|08:00 PM

The structure of the offer ensures that 10% of the total offer is reserved for retail investors, while 25% is earmarked for mutual funds and insurance companies.

Read More
Waaree Renewable Wins ₹346 Crore Solar EPC Order from CESC
3 Jun 2025|12:12 PM

The project involves 300 MW (AC) / 435 MW (DC) capacity.

Read More
Waaree Energies gains ~7% as subsidiary wins $176 Mn order
29 May 2025|03:06 PM

The company expects to complete the supply of 586 MW solar modules to begin from the financial year 2027.

Read More
Waaree Energies’ board approves ₹293 Crore acquisition
20 May 2025|01:50 PM

At around 12.44 PM, Waaree Energies was trading 0.73% lower at ₹2,927 per piece, against the previous close of ₹2,948.40 on NSE.

Read More
Waaree Energies Q4 Profit Jumps 34%
23 Apr 2025|12:46 PM

The company's net profit increased 34.1% year-over-year to ₹618.9 crore from ₹461.5 crore in the corresponding quarter last year.

Read More
Waaree Renewable Technologies Reports 74% YoY Revenue Growth
19 Apr 2025|12:23 PM

EBITDA for the quarter was ₹122.4 crore, up 62.8% year-on-year, even as EBITDA margins fell marginally to 25.7%, from 27.5% in Q4 FY24

Read More

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Knowledge Center
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

ATTENTION INVESTORS

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.