iifl-logo

Waaree Energies Ltd Historical Data

3,112.1
(1.67%)
Aug 11, 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

11/07/2025calendar-icon
11/08/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

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

22-Jul-2025

3,096.2

3,139.93,086.13,100.944,9052,69,01,40,035.52,10,418

23-Jul-2025

3,113

3,196.93,0713,188.972,6135,15,43,27,5404,11,508

24-Jul-2025

3,192

3,266.33,166.23,242.579,5275,80,66,37,178.55,11,784

25-Jul-2025

3,242.9

3,2853,171.13,198.269,9585,18,30,92,431.65,83,398

28-Jul-2025

3,250

3,250.83,0753,111.875,3714,99,85,95,155.96,07,869

29-Jul-2025

3,188

3,2913,1583,172.64,05,34330,34,57,51,47915,80,287

30-Jul-2025

3,184

3,242.43,122.23,143.51,12,7908,33,88,83,192.66,69,359

31-Jul-2025

3,050

3,099.82,9552,992.41,78,01911,47,89,40,941.311,09,065

01-Aug-2025

3,024.9

3,163.93,0103,1041,46,80710,65,39,42,631.58,75,457

04-Aug-2025

3,119.5

3,1383,069.33,088.658,0833,49,88,87,162.23,05,930

05-Aug-2025

3,092

3,136.83,036.13,056.186,5884,37,02,91,849.55,23,378

06-Aug-2025

3,060.9

3,247.33,059.23,218.42,29,75816,82,72,49,840.116,69,095

07-Aug-2025

3,180

3,206.73,102.13,162.91,07,5577,77,55,76,233.47,17,322

08-Aug-2025

3,180

3,1903,052.13,06183,7775,62,28,26,981.96,03,034

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.