Stock listing
BSE:WAAREE Waaree Technologies Ltd. Share Price
Follow Waaree Technologies Ltd. into a list and get an email when it puts out news.
Share price · BSE:WAAREE
₹170.75 INR -9.05 (-5.0%)
Close on Oct 30, 2026 · Data provided by Twelve Data
- Day range
- ₹169.00 – ₹180.80 INROct 30, 2026
- Volume
- 9,100 sharesOct 30, 2026
- 52-week range
- ₹131.25 – ₹398.00 INRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₹1.49M INRMedian day 6,475 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · BSE:WAAREE · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹170.75 | -9.05 | -5.0% | ₹180.80 | ₹180.80 | ₹169.00 | 9,100 | |
| ₹179.80 | +1.05 | +0.6% | ₹179.00 | ₹180.00 | ₹175.05 | 12,425 | |
| ₹178.75 | -1.25 | -0.7% | ₹180.00 | ₹180.00 | ₹175.00 | 2,100 | |
| ₹180.00 | +10.00 | +5.9% | ₹174.50 | ₹180.00 | ₹170.00 | 10,500 | |
| ₹170.00 | +9.25 | +5.8% | ₹160.75 | ₹170.80 | ₹158.00 | 7,350 | |
| ₹160.75 | -7.55 | -4.5% | ₹169.90 | ₹169.90 | ₹157.00 | 12,425 | |
| ₹168.30 | -10.25 | -5.7% | ₹178.50 | ₹178.50 | ₹161.35 | 17,500 | |
| ₹178.55 | -7.30 | -3.9% | ₹185.85 | ₹190.00 | ₹176.30 | 5,600 | |
| ₹185.85 | -2.00 | -1.1% | ₹185.00 | ₹188.50 | ₹185.00 | 3,675 | |
| ₹187.85 | -2.35 | -1.2% | ₹190.50 | ₹193.30 | ₹187.00 | 6,650 | |
| ₹190.20 | -2.40 | -1.2% | ₹192.60 | ₹192.60 | ₹186.25 | 6,825 | |
| ₹192.60 | +12.40 | +6.9% | ₹180.20 | ₹196.95 | ₹178.65 | 21,175 | |
| ₹180.20 | +1.60 | +0.9% | ₹182.90 | ₹182.90 | ₹174.50 | 7,350 | |
| ₹178.60 | -3.45 | -1.9% | ₹185.00 | ₹185.00 | ₹176.30 | 4,725 | |
| ₹182.05 | -2.55 | -1.4% | ₹183.10 | ₹183.40 | ₹180.00 | 8,050 | |
| ₹184.60 | -3.65 | -1.9% | ₹188.00 | ₹188.00 | ₹180.00 | 8,225 | |
| ₹188.25 | -8.75 | -4.4% | ₹196.05 | ₹198.65 | ₹187.50 | 10,850 | |
| ₹197.00 | -2.20 | -1.1% | ₹197.05 | ₹200.45 | ₹195.35 | 6,125 | |
| ₹199.20 | -0.60 | -0.3% | ₹203.75 | ₹203.85 | ₹198.05 | 5,075 | |
| ₹199.80 | -7.25 | -3.5% | ₹206.95 | ₹206.95 | ₹197.10 | 4,725 | |
| ₹207.05 | +9.05 | +4.6% | ₹198.00 | ₹207.90 | ₹196.15 | 10,850 | |
| ₹198.00 | -0.70 | -0.4% | ₹198.00 | ₹198.00 | ₹194.00 | 2,625 | |
| ₹198.70 | -4.95 | -2.4% | ₹204.00 | ₹204.00 | ₹198.05 | 7,000 | |
| ₹203.65 | -1.15 | -0.6% | ₹202.75 | ₹204.70 | ₹200.70 | 5,950 | |
| ₹204.80 | -2.60 | -1.3% | ₹202.05 | ₹205.50 | ₹202.00 | 5,075 | |
| ₹207.40 | +4.95 | +2.4% | ₹202.00 | ₹208.00 | ₹201.20 | 6,300 | |
| ₹202.45 | -0.05 | 0.0% | ₹202.50 | ₹207.75 | ₹201.00 | 5,075 | |
| ₹202.50 | -3.50 | -1.7% | ₹205.00 | ₹205.00 | ₹199.00 | 5,600 | |
| ₹206.00 | +1.95 | +1.0% | ₹202.00 | ₹207.05 | ₹202.00 | 3,500 | |
| ₹204.05 | -2.90 | -1.4% | ₹206.00 | ₹209.05 | ₹204.00 | 4,900 | |
| ₹206.95 | -1.00 | -0.5% | ₹207.40 | ₹207.40 | ₹206.65 | 2,975 | |
| ₹207.95 | +2.50 | +1.2% | ₹205.45 | ₹215.20 | ₹202.05 | 9,800 | |
| ₹205.45 | -1.25 | -0.6% | ₹206.70 | ₹207.95 | ₹204.10 | 7,175 | |
| ₹206.70 | -0.90 | -0.4% | ₹209.70 | ₹212.30 | ₹205.00 | 10,150 | |
| ₹207.60 | -0.90 | -0.4% | ₹210.75 | ₹212.55 | ₹207.00 | 12,600 | |
| ₹208.50 | +0.45 | +0.2% | ₹208.05 | ₹211.00 | ₹208.00 | 7,000 | |
| ₹208.05 | -4.35 | -2.0% | ₹214.85 | ₹214.85 | ₹207.75 | 4,725 | |
| ₹212.40 | +2.40 | +1.1% | ₹210.25 | ₹215.25 | ₹210.25 | 5,775 | |
| ₹210.00 | +2.85 | +1.4% | ₹213.70 | ₹213.95 | ₹208.05 | 3,325 | |
| ₹207.15 | -3.10 | -1.5% | ₹209.00 | ₹214.00 | ₹206.40 | 10,500 | |
| ₹210.25 | -4.80 | -2.2% | ₹211.05 | ₹216.00 | ₹209.00 | 7,700 | |
| ₹215.05 | -0.10 | 0.0% | ₹217.55 | ₹218.00 | ₹213.00 | 3,675 | |
| ₹215.15 | +2.40 | +1.1% | ₹212.80 | ₹217.00 | ₹211.30 | 6,650 | |
| ₹212.75 | -1.25 | -0.6% | ₹212.70 | ₹217.40 | ₹212.70 | 3,500 | |
| ₹214.00 | -2.15 | -1.0% | ₹216.70 | ₹216.70 | ₹212.50 | 5,075 | |
| ₹216.15 | -5.50 | -2.5% | ₹224.15 | ₹224.15 | ₹215.05 | 15,925 | |
| ₹221.65 | +10.55 | +5.0% | ₹211.00 | ₹221.65 | ₹211.00 | 12,600 | |
| ₹211.10 | +1.30 | +0.6% | ₹210.85 | ₹216.90 | ₹210.00 | 8,050 | |
| ₹209.80 | -3.55 | -1.7% | ₹213.50 | ₹215.00 | ₹207.50 | 10,500 | |
| ₹213.35 | -3.60 | -1.7% | ₹216.00 | ₹217.00 | ₹210.00 | 7,350 | |
| ₹216.95 | +2.25 | +1.0% | ₹215.10 | ₹217.85 | ₹215.00 | 4,375 | |
| ₹214.70 | -4.85 | -2.2% | ₹217.00 | ₹217.50 | ₹213.00 | 9,100 | |
| ₹219.55 | -2.70 | -1.2% | ₹220.00 | ₹222.20 | ₹218.95 | 1,400 | |
| ₹222.25 | +1.70 | +0.8% | ₹221.00 | ₹225.40 | ₹221.00 | 6,125 | |
| ₹220.55 | -3.95 | -1.8% | ₹224.50 | ₹224.50 | ₹220.00 | 9,800 | |
| ₹224.50 | -6.80 | -2.9% | ₹221.05 | ₹234.00 | ₹221.05 | 15,750 | |
| ₹231.30 | -2.70 | -1.2% | ₹234.00 | ₹234.00 | ₹227.20 | 5,075 | |
| ₹234.00 | +0.45 | +0.2% | ₹230.50 | ₹234.00 | ₹230.50 | 3,675 | |
| ₹233.55 | -0.45 | -0.2% | ₹234.00 | ₹234.00 | ₹232.00 | 5,075 | |
| ₹234.00 | +1.95 | +0.8% | ₹232.10 | ₹234.00 | ₹232.00 | 3,150 | |
| ₹232.05 | -0.95 | -0.4% | ₹238.80 | ₹238.80 | ₹231.45 | 6,300 | |
| ₹233.00 | -1.95 | -0.8% | ₹239.95 | ₹239.95 | ₹230.50 | 11,025 | |
| ₹234.95 | +2.90 | +1.2% | ₹233.65 | ₹235.95 | ₹231.55 | 2,625 | |
| ₹232.05 | -0.15 | -0.1% | ₹234.50 | ₹235.90 | ₹232.00 | 6,300 |
- Ticker
- BSE:WAAREE
- Asset type
- Stock
- Sector
- Energy
- Industry
- Renewable energy equipment & fuels
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 30, 2026
Board Meeting Intimation for Consideration And Approval Of The Un-Audited Financial Results For The Half Year Ended September 30, 2026.
Latest news
Board Meeting Intimation for Consideration And Approval Of The Un-Audited Financial Results For The Half Year Ended September 30, 2026.
Oct 30, 2026
Closed ₹170.75 (-5.0%) on Oct 30, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 14, 2026
Closed ₹190.20 (-1.2%) on Oct 15, 2026
Waaree Technologies Ltd. Press Release Sep 30 2026
Sep 30, 2026
Closed ₹207.05 (+4.6%) on Sep 30, 2026
Announcement under Regulation 30 (LODR)-Appointment of Statutory Auditor/s
Sep 30, 2026
Closed ₹207.05 (+4.6%) on Sep 30, 2026
Shareholder Meeting / Postal Ballot-Scrutinizer''s Report
Sep 30, 2026
Closed ₹207.05 (+4.6%) on Sep 30, 2026
Waaree Technologies Ltd. Press Release Sep 25 2026
Sep 25, 2026
Closed ₹203.65 (-0.6%) on Sep 25, 2026
Closure of Trading Window
Sep 25, 2026
Closed ₹203.65 (-0.6%) on Sep 25, 2026
Waaree Technologies Ltd. Press Release Sep 01 2026
Sep 1, 2026
Closed ₹207.15 (-1.5%) on Sep 2, 2026
Announcement under Regulation 30 (LODR)-Newspaper Publication
Sep 1, 2026
Closed ₹207.15 (-1.5%) on Sep 2, 2026
Waaree Technologies Ltd. Press Release Aug 29 2026
Aug 29, 2026
Closed ₹215.05 (0.0%) on Aug 31, 2026
Waaree Technologies Ltd. on 6ix
- Sector
- Energy
- News releases
- 21 in the last 12 months · 87 in all · newest Oct 30, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Waaree Technologies Ltd.