Waaree Energies (WAAREEENER) | Stock Price History & Returns | 2024 - 2025
Chart
Table
Comparison
Returns
Calculator
FAQ
Waaree Energies Historical Price Chart
Waaree Energies Historical Price Data
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Aug 8, 2025 | ₹3,069.90 | -2.94% | ₹3,180.00 | ₹3,190.00 | ₹3,053.70 | 1.8M |
| Aug 7, 2025 | ₹3,162.90 | -1.72% | ₹3,180.00 | ₹3,206.70 | ₹3,102.10 | 2.5M |
| Aug 6, 2025 | ₹3,218.40 | +5.31% | ₹3,060.90 | ₹3,247.30 | ₹3,059.20 | 5.3M |
| Aug 5, 2025 | ₹3,056.10 | -1.05% | ₹3,092.00 | ₹3,136.80 | ₹3,036.10 | 1.4M |
| Aug 4, 2025 | ₹3,088.60 | -0.50% | ₹3,119.50 | ₹3,138.00 | ₹3,069.30 | 1.1M |
| Aug 1, 2025 | ₹3,104.00 | +3.73% | ₹3,024.90 | ₹3,163.90 | ₹3,010.00 | 3.4M |
| Jul 31, 2025 | ₹2,992.40 | -4.81% | ₹3,050.00 | ₹3,099.80 | ₹2,955.00 | 3.8M |
| Jul 30, 2025 | ₹3,143.50 | -0.92% | ₹3,184.00 | ₹3,242.40 | ₹3,122.20 | 2.6M |
| Jul 29, 2025 | ₹3,172.60 | +1.95% | ₹3,188.00 | ₹3,291.00 | ₹3,158.00 | 9.4M |
| Jul 28, 2025 | ₹3,111.80 | -2.70% | ₹3,250.00 | ₹3,250.80 | ₹3,075.00 | 1.6M |
| Jul 25, 2025 | ₹3,198.20 | -1.37% | ₹3,242.90 | ₹3,285.00 | ₹3,171.10 | 1.6M |
| Jul 24, 2025 | ₹3,242.50 | +1.68% | ₹3,192.00 | ₹3,266.30 | ₹3,166.20 | 1.8M |
| Jul 23, 2025 | ₹3,188.90 | +2.84% | ₹3,113.00 | ₹3,196.90 | ₹3,071.00 | 1.6M |
| Jul 22, 2025 | ₹3,100.90 | +0.48% | ₹3,096.20 | ₹3,139.90 | ₹3,086.10 | 864.5K |
| Jul 21, 2025 | ₹3,086.10 | -1.15% | ₹3,159.00 | ₹3,198.40 | ₹3,054.80 | 1.7M |
| Jul 18, 2025 | ₹3,122.00 | -2.62% | ₹3,206.00 | ₹3,272.50 | ₹3,107.10 | 1.7M |
| Jul 17, 2025 | ₹3,206.00 | -2.57% | ₹3,289.00 | ₹3,302.10 | ₹3,198.10 | 1.6M |
| Jul 16, 2025 | ₹3,290.50 | +2.15% | ₹3,224.00 | ₹3,342.00 | ₹3,207.30 | 3.3M |
| Jul 15, 2025 | ₹3,221.30 | +0.76% | ₹3,200.00 | ₹3,280.00 | ₹3,190.90 | 1.9M |
| Jul 14, 2025 | ₹3,197.00 | +2.73% | ₹3,114.80 | ₹3,234.00 | ₹3,078.50 | 2.4M |
| Jul 11, 2025 | ₹3,112.10 | -1.85% | ₹3,175.60 | ₹3,192.00 | ₹3,070.10 | 1.5M |
| Jul 10, 2025 | ₹3,170.60 | +1.64% | ₹3,130.00 | ₹3,181.00 | ₹3,125.00 | 2.5M |
| Jul 9, 2025 | ₹3,119.50 | +1.66% | ₹3,057.00 | ₹3,159.10 | ₹3,046.00 | 4.1M |
| Jul 8, 2025 | ₹3,068.60 | +5.20% | ₹2,920.00 | ₹3,083.00 | ₹2,917.00 | 4.1M |
| Jul 7, 2025 | ₹2,917.00 | -2.05% | ₹2,978.00 | ₹3,005.00 | ₹2,905.00 | 1.3M |
| Jul 4, 2025 | ₹2,978.10 | -0.49% | ₹2,994.40 | ₹3,021.00 | ₹2,963.10 | 939.4K |
| Jul 3, 2025 | ₹2,992.90 | +0.92% | ₹2,980.00 | ₹3,015.00 | ₹2,931.20 | 1.7M |
| Jul 2, 2025 | ₹2,965.70 | -3.18% | ₹3,073.90 | ₹3,107.90 | ₹2,955.00 | 2.5M |
| Jul 1, 2025 | ₹3,063.10 | -2.43% | ₹3,178.00 | ₹3,197.00 | ₹3,042.00 | 3.8M |
| Jun 30, 2025 | ₹3,139.40 | +6.51% | ₹2,985.00 | ₹3,154.00 | ₹2,972.10 | 9.1M |
| Jun 27, 2025 | ₹2,947.50 | +0.02% | ₹2,962.00 | ₹3,010.60 | ₹2,931.00 | 1.3M |
| Jun 26, 2025 | ₹2,946.80 | +0.16% | ₹2,961.00 | ₹2,968.40 | ₹2,917.40 | 1.1M |
| Jun 25, 2025 | ₹2,942.10 | -0.98% | ₹3,000.00 | ₹3,095.00 | ₹2,933.00 | 4.6M |
| Jun 24, 2025 | ₹2,971.20 | +1.45% | ₹2,978.00 | ₹3,048.00 | ₹2,901.00 | 3.6M |
| Jun 23, 2025 | ₹2,928.60 | -2.02% | ₹2,962.00 | ₹3,008.00 | ₹2,917.00 | 2.6M |
| Jun 20, 2025 | ₹2,989.00 | +11.90% | ₹2,675.00 | ₹3,025.30 | ₹2,675.00 | 13.6M |
| Jun 19, 2025 | ₹2,671.20 | -1.02% | ₹2,702.00 | ₹2,764.00 | ₹2,641.00 | 1.2M |
| Jun 18, 2025 | ₹2,698.80 | -3.28% | ₹2,770.00 | ₹2,781.60 | ₹2,691.00 | 1.9M |
| Jun 17, 2025 | ₹2,790.40 | -3.37% | ₹2,889.10 | ₹2,893.00 | ₹2,781.20 | 918.4K |
| Jun 16, 2025 | ₹2,887.60 | +2.23% | ₹2,829.90 | ₹2,895.00 | ₹2,757.30 | 1.1M |
| Jun 13, 2025 | ₹2,824.70 | -0.53% | ₹2,742.30 | ₹2,839.90 | ₹2,742.30 | 935.9K |
| Jun 12, 2025 | ₹2,839.80 | -1.53% | ₹2,892.00 | ₹2,923.80 | ₹2,831.00 | 1.3M |
| Jun 11, 2025 | ₹2,884.00 | +1.62% | ₹2,850.00 | ₹2,956.80 | ₹2,849.90 | 2.5M |
| Jun 10, 2025 | ₹2,837.90 | +1.13% | ₹2,820.00 | ₹2,885.00 | ₹2,805.90 | 1.2M |
| Jun 9, 2025 | ₹2,806.30 | -0.78% | ₹2,843.50 | ₹2,859.00 | ₹2,791.00 | 786.5K |
| Jun 6, 2025 | ₹2,828.30 | -0.84% | ₹2,873.30 | ₹2,884.00 | ₹2,812.40 | 1.0M |
| Jun 5, 2025 | ₹2,852.40 | -0.99% | ₹2,889.70 | ₹2,988.00 | ₹2,836.20 | 2.1M |
| Jun 4, 2025 | ₹2,880.90 | -0.21% | ₹2,895.50 | ₹2,940.00 | ₹2,865.30 | 1.0M |
| Jun 3, 2025 | ₹2,887.10 | -1.14% | ₹2,931.00 | ₹2,955.40 | ₹2,878.90 | 1.2M |
| Jun 2, 2025 | ₹2,920.50 | -1.96% | ₹2,984.90 | ₹2,984.90 | ₹2,912.00 | 1.0M |
| May 30, 2025 | ₹2,978.90 | -1.27% | ₹3,029.90 | ₹3,068.00 | ₹2,952.20 | 2.5M |
| May 29, 2025 | ₹3,017.10 | +7.87% | ₹2,817.00 | ₹3,042.00 | ₹2,804.30 | 6.6M |
| May 28, 2025 | ₹2,797.10 | +0.01% | ₹2,809.60 | ₹2,835.00 | ₹2,790.00 | 710.2K |
| May 27, 2025 | ₹2,796.70 | -0.27% | ₹2,812.90 | ₹2,824.00 | ₹2,775.30 | 729.0K |
| May 26, 2025 | ₹2,804.40 | +1.42% | ₹2,775.00 | ₹2,830.00 | ₹2,745.80 | 1.5M |
| May 23, 2025 | ₹2,765.00 | -7.74% | ₹2,875.00 | ₹2,914.70 | ₹2,664.00 | 8.9M |
| May 22, 2025 | ₹2,996.90 | +0.49% | ₹2,977.80 | ₹3,080.00 | ₹2,960.00 | 2.3M |
| May 21, 2025 | ₹2,982.40 | +2.28% | ₹2,914.00 | ₹2,995.00 | ₹2,866.30 | 1.2M |
| May 20, 2025 | ₹2,915.80 | -1.11% | ₹2,981.00 | ₹3,036.80 | ₹2,885.00 | 2.3M |
| May 19, 2025 | ₹2,948.40 | +0.93% | ₹2,940.40 | ₹3,021.00 | ₹2,850.00 | 2.7M |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2025 | ₹3,218.40 | +3.69% | ₹3,119.50 | ₹3,247.30 | ₹3,036.10 | 7.8M |
| Jul 28, 2025 | ₹3,104.00 | -2.95% | ₹3,250.00 | ₹3,291.00 | ₹2,955.00 | 20.9M |
| Jul 21, 2025 | ₹3,198.20 | +2.44% | ₹3,159.00 | ₹3,285.00 | ₹3,054.80 | 7.6M |
| Jul 14, 2025 | ₹3,122.00 | +0.32% | ₹3,114.80 | ₹3,342.00 | ₹3,078.50 | 10.9M |
| Jul 7, 2025 | ₹3,112.10 | +4.50% | ₹2,978.00 | ₹3,192.00 | ₹2,905.00 | 13.5M |
| Jun 30, 2025 | ₹2,978.10 | +1.04% | ₹2,985.00 | ₹3,197.00 | ₹2,931.20 | 18.1M |
| Jun 23, 2025 | ₹2,947.50 | -1.39% | ₹2,962.00 | ₹3,095.00 | ₹2,901.00 | 13.2M |
| Jun 16, 2025 | ₹2,989.00 | +5.82% | ₹2,829.90 | ₹3,025.30 | ₹2,641.00 | 18.7M |
| Jun 9, 2025 | ₹2,824.70 | -0.13% | ₹2,843.50 | ₹2,956.80 | ₹2,742.30 | 6.7M |
| Jun 2, 2025 | ₹2,828.30 | -5.06% | ₹2,984.90 | ₹2,988.00 | ₹2,812.40 | 6.4M |
| May 26, 2025 | ₹2,978.90 | +7.74% | ₹2,775.00 | ₹3,068.00 | ₹2,745.80 | 12.0M |
| May 19, 2025 | ₹2,765.00 | -5.34% | ₹2,940.40 | ₹3,080.00 | ₹2,664.00 | 17.5M |
| May 12, 2025 | ₹2,921.10 | +12.61% | ₹2,700.00 | ₹2,994.00 | ₹2,661.00 | 10.9M |
| May 5, 2025 | ₹2,594.00 | +0.31% | ₹2,591.00 | ₹2,733.90 | ₹2,530.30 | 7.8M |
| Apr 28, 2025 | ₹2,585.90 | -3.39% | ₹2,650.00 | ₹2,762.30 | ₹2,575.20 | 6.4M |
| Apr 21, 2025 | ₹2,676.50 | +15.22% | ₹2,350.00 | ₹3,116.30 | ₹2,345.10 | 45.0M |
| Apr 14, 2025 | ₹2,323.00 | +7.47% | ₹2,200.00 | ₹2,377.10 | ₹2,176.20 | 4.0M |
| Apr 7, 2025 | ₹2,161.45 | +0.02% | ₹1,869.95 | ₹2,240.00 | ₹1,863.00 | 3.5M |
| Mar 31, 2025 | ₹2,160.95 | -10.13% | ₹2,380.00 | ₹2,421.00 | ₹2,131.20 | 3.6M |
| Mar 24, 2025 | ₹2,404.65 | +2.20% | ₹2,395.00 | ₹2,508.00 | ₹2,371.00 | 5.2M |
| Mar 17, 2025 | ₹2,352.90 | +10.71% | ₹2,138.90 | ₹2,374.00 | ₹2,090.00 | 4.2M |
| Mar 10, 2025 | ₹2,125.25 | -4.53% | ₹2,237.80 | ₹2,250.00 | ₹2,086.75 | 2.3M |
| Mar 3, 2025 | ₹2,226.10 | +3.13% | ₹2,179.00 | ₹2,281.45 | ₹2,066.40 | 5.0M |
| Feb 24, 2025 | ₹2,158.55 | -4.52% | ₹2,207.95 | ₹2,298.00 | ₹2,127.10 | 3.0M |
| Feb 17, 2025 | ₹2,260.70 | +7.45% | ₹2,100.00 | ₹2,364.90 | ₹2,052.40 | 6.5M |
| Feb 10, 2025 | ₹2,103.90 | -8.46% | ₹2,298.30 | ₹2,299.00 | ₹2,085.25 | 5.8M |
| Feb 3, 2025 | ₹2,298.30 | -4.35% | ₹2,369.45 | ₹2,414.00 | ₹2,275.00 | 5.4M |
| Jan 27, 2025 | ₹2,402.80 | +7.19% | ₹2,215.00 | ₹2,557.35 | ₹2,026.00 | 24.4M |
| Jan 20, 2025 | ₹2,241.70 | -13.96% | ₹2,620.90 | ₹2,721.00 | ₹2,207.00 | 12.7M |
| Jan 13, 2025 | ₹2,605.30 | +1.57% | ₹2,552.25 | ₹2,684.90 | ₹2,475.00 | 5.5M |
| Jan 6, 2025 | ₹2,565.00 | -9.07% | ₹2,826.95 | ₹2,843.40 | ₹2,560.00 | 5.1M |
| Dec 30, 2024 | ₹2,820.85 | +1.09% | ₹2,800.00 | ₹2,906.00 | ₹2,737.95 | 5.0M |
| Dec 23, 2024 | ₹2,790.40 | -3.09% | ₹2,922.00 | ₹3,030.00 | ₹2,781.30 | 5.9M |
| Dec 16, 2024 | ₹2,879.35 | -10.50% | ₹3,225.00 | ₹3,257.55 | ₹2,865.00 | 11.8M |
| Dec 9, 2024 | ₹3,217.05 | +10.81% | ₹2,918.40 | ₹3,445.45 | ₹2,902.00 | 22.8M |
| Dec 2, 2024 | ₹2,903.10 | +8.82% | ₹2,695.00 | ₹2,975.00 | ₹2,675.05 | 13.6M |
| Nov 25, 2024 | ₹2,667.75 | -1.38% | ₹2,789.95 | ₹2,789.95 | ₹2,512.00 | 11.8M |
| Nov 18, 2024 | ₹2,705.20 | -7.28% | ₹2,950.00 | ₹3,186.00 | ₹2,672.00 | 10.9M |
| Nov 11, 2024 | ₹2,917.45 | -6.90% | ₹3,071.00 | ₹3,122.00 | ₹2,762.25 | 12.2M |
| Nov 4, 2024 | ₹3,133.70 | +8.43% | ₹2,909.65 | ₹3,743.00 | ₹2,712.00 | 47.1M |
| Oct 28, 2024 | ₹2,890.10 | 0.00% | ₹2,500.00 | ₹2,910.00 | ₹2,300.00 | 50.1M |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | ₹3,218.40 | +7.55% | ₹3,024.90 | ₹3,247.30 | ₹3,010.00 | 11.3M |
| Jul 1, 2025 | ₹2,992.40 | -4.68% | ₹3,178.00 | ₹3,342.00 | ₹2,905.00 | 58.5M |
| Jun 1, 2025 | ₹3,139.40 | +5.39% | ₹2,984.90 | ₹3,154.00 | ₹2,641.00 | 54.2M |
| May 1, 2025 | ₹2,978.90 | +14.38% | ₹2,609.90 | ₹3,080.00 | ₹2,530.30 | 48.9M |
| Apr 1, 2025 | ₹2,604.50 | +8.31% | ₹2,380.00 | ₹3,116.30 | ₹1,863.00 | 61.8M |
| Mar 1, 2025 | ₹2,404.65 | +11.40% | ₹2,179.00 | ₹2,508.00 | ₹2,066.40 | 16.8M |
| Feb 1, 2025 | ₹2,158.55 | -9.79% | ₹2,415.00 | ₹2,557.35 | ₹2,052.40 | 24.9M |
| Jan 1, 2025 | ₹2,392.70 | -16.18% | ₹2,869.00 | ₹2,906.00 | ₹2,026.00 | 46.4M |
| Dec 1, 2024 | ₹2,854.60 | +7.00% | ₹2,695.00 | ₹3,445.45 | ₹2,675.05 | 56.5M |
| Nov 1, 2024 | ₹2,667.75 | -2.00% | ₹2,780.00 | ₹3,743.00 | ₹2,512.00 | 87.4M |
| Oct 1, 2024 | ₹2,722.10 | 0.00% | ₹2,500.00 | ₹2,758.70 | ₹2,300.00 | 44.7M |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2025 | ₹3,218.40 | +12.74% | ₹2,869.00 | ₹3,342.00 | ₹1,863.00 | 322.6M |
| 2024 | ₹2,854.60 | 0.00% | ₹2,500.00 | ₹3,743.00 | ₹2,300.00 | 188.5M |
How Waaree Energies Performed Against the Market & Sector
Stock (...):
Loading...
Market (...):
Loading...
Sector (...):
Loading...
Waaree Energies Stock Price Returns VS Peers By Period
Comparative Returns (%)
| Color indicator | Stock | 1Y | 3Y | 5Y | 10Y | 15Y | 20Y |
|---|---|---|---|---|---|---|---|
| Waaree Energies | 11.36% | 11.36% | 11.36% | 11.36% | 11.36% | 11.36% | |
| Premier Energies | -9.01% | -9.01% | -9.01% | -9.01% | -9.01% | -9.01% | |
| Borosil Renewables | 18.31% | 2.71% | 679.22% | 1,078.17% | 1,078.17% | 1,078.17% | |
| Sterling and Wilson | -59.45% | -2.41% | 9.14% | -56.34% | -56.34% | -56.34% | |
| Websol Energy | 62.90% | 1,347.21% | 6,765.40% | 5,814.55% | 868.70% | 598.92% | |
| Insolation Energy | -29.40% | 2,210.82% | 2,210.82% | 2,210.82% | 2,210.82% | 2,210.82% | |
| NIFTY 50 | Market | 1.16% | 39.28% | 120.51% | 189.36% | 352.11% | 409.55% | |
| Nifty IT | Sector | -10.27% | 17.23% | 94.39% | 190.78% | 472.77% | 660.98% |
Calculate Your Waaree Energies Investment Returns
Long-Term Investment Performance Analysis
Waaree Energies stock price in Oct 2024 was ₹2,890.10, A ₹1,000.00 lump sum investment in Waaree Energies made 0 years ago would be worth approximately ₹1,062.21 today, representing a positive return of 6.22%.
9 Months Investment Scenario (Oct 2024 - Aug 2025)
Initial Investment
₹1,000.00
Current Value
₹1,062.21
Total Return
6.22%
Annual Return (CAGR)
8.07%
Shares Owned
Investment Breakdown
Investment Composition
Value Comparison
Customize Your Investment Scenario
Adjust the parameters below to see how different investment amounts and timeframes would have performed.
Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.
Frequently Asked Questions
- How has Waaree Energies (WAAREEENER) stock performed during last 12 months?
Over the last 12 months, Waaree Energies has delivered a total return of 11.4%.
- 52-Week High reached INR3,743.00 on November 6, 2024.
- 52-Week Low touched INR1,863.00 on April 7, 2025.
- Current Price trading at INR3,069.90 as of August 9, 2025.
- What is Waaree Energies's (WAAREEENER) total stock return over the past 5 years?
Over the past 5 years, investing INR10,000.00 in Waaree Energies (waareeener) would have grown to approximately INR11,136.00 as of August 9, 2025, representing a total return of 11.4%.
This represents a compound annual growth rate (CAGR) of 2.2% over the 5-year period.
- How does Waaree Energies's Stock 10-year annualized return compare to the Technology sector?
Waaree Energies (waareeener) has delivered an annualized return of 1.1% over the past 10 years.
To illustrate: INR10,000.00 invested in Waaree Energies would have grown to INR11,136.00 over this 10-year period.
- What was Waaree Energies's best-performing year historically?
Waaree Energies (waareeener) has achieved its strongest performance over the 12 months period, delivering a total return of 11.4%.
- What is the longest period of consecutive yearly growth Waaree Energies has achieved historically?
Waaree Energies (waareeener) shows the following performance across different time periods:
Positive Returns: 12 months (+11.4%), 3 years (+11.4%), 5 years (+11.4%), 10 years (+11.4%)
This represents strong consistency in delivering positive returns across different time horizons.
For more common questions about our data, please visit our About Data page.
Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.