Waaree Energies (WAAREEENER) | Stock Price History & Returns | 2024 - 2025
Waaree Energies Historical Price Chart
Waaree Energies Historical Price Data
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Sep 23, 2025 | ₹3,435.10 | -0.56% | ₹3,464.00 | ₹3,520.00 | ₹3,420.00 | 1.1M |
| Sep 22, 2025 | ₹3,454.40 | -2.04% | ₹3,400.40 | ₹3,508.00 | ₹3,400.40 | 1.3M |
| Sep 19, 2025 | ₹3,526.30 | +0.74% | ₹3,510.00 | ₹3,544.90 | ₹3,470.20 | 1.8M |
| Sep 18, 2025 | ₹3,500.40 | -2.87% | ₹3,614.00 | ₹3,645.00 | ₹3,490.00 | 2.1M |
| Sep 17, 2025 | ₹3,603.90 | +0.70% | ₹3,585.00 | ₹3,618.90 | ₹3,565.00 | 1.3M |
| Sep 16, 2025 | ₹3,579.00 | -0.06% | ₹3,601.00 | ₹3,625.00 | ₹3,535.00 | 2.1M |
| Sep 15, 2025 | ₹3,581.10 | -1.46% | ₹3,640.00 | ₹3,728.00 | ₹3,555.50 | 3.5M |
| Sep 12, 2025 | ₹3,634.20 | -2.82% | ₹3,765.90 | ₹3,865.00 | ₹3,612.80 | 6.6M |
| Sep 11, 2025 | ₹3,739.80 | +7.53% | ₹3,470.00 | ₹3,777.00 | ₹3,439.00 | 12.9M |
| Sep 10, 2025 | ₹3,477.80 | +6.71% | ₹3,270.00 | ₹3,503.50 | ₹3,267.40 | 5.7M |
| Sep 9, 2025 | ₹3,259.10 | +2.57% | ₹3,189.90 | ₹3,265.00 | ₹3,151.20 | 1.4M |
| Sep 8, 2025 | ₹3,177.50 | -1.30% | ₹3,228.00 | ₹3,248.00 | ₹3,171.00 | 589.5K |
| Sep 5, 2025 | ₹3,219.50 | +0.57% | ₹3,205.00 | ₹3,239.00 | ₹3,178.00 | 665.7K |
| Sep 4, 2025 | ₹3,201.10 | -0.71% | ₹3,254.00 | ₹3,265.00 | ₹3,186.10 | 1.1M |
| Sep 3, 2025 | ₹3,224.00 | +0.78% | ₹3,234.00 | ₹3,248.40 | ₹3,175.00 | 1.4M |
| Sep 2, 2025 | ₹3,199.10 | -0.04% | ₹3,228.00 | ₹3,269.40 | ₹3,162.00 | 2.8M |
| Sep 1, 2025 | ₹3,200.50 | -5.92% | ₹3,447.90 | ₹3,447.90 | ₹3,190.00 | 3.3M |
| Aug 29, 2025 | ₹3,402.00 | -0.45% | ₹3,415.40 | ₹3,496.80 | ₹3,352.00 | 4.5M |
| Aug 28, 2025 | ₹3,417.30 | +4.66% | ₹3,298.00 | ₹3,447.70 | ₹3,275.00 | 7.1M |
| Aug 27, 2025 | ₹3,265.30 | 0.00% | ₹3,265.30 | ₹3,265.30 | ₹3,265.30 | N/A |
| Aug 26, 2025 | ₹3,265.30 | +3.62% | ₹3,149.00 | ₹3,329.80 | ₹3,115.00 | 14.5M |
| Aug 25, 2025 | ₹3,151.10 | -1.18% | ₹3,190.00 | ₹3,194.60 | ₹3,083.00 | 2.0M |
| Aug 22, 2025 | ₹3,188.60 | -1.08% | ₹3,223.40 | ₹3,237.40 | ₹3,171.00 | 1.6M |
| Aug 21, 2025 | ₹3,223.40 | +2.28% | ₹3,165.00 | ₹3,299.00 | ₹3,137.30 | 3.9M |
| Aug 20, 2025 | ₹3,151.50 | +3.75% | ₹3,044.90 | ₹3,168.00 | ₹3,025.10 | 2.0M |
| Aug 19, 2025 | ₹3,037.50 | +1.76% | ₹3,000.00 | ₹3,085.00 | ₹3,000.00 | 2.2M |
| Aug 18, 2025 | ₹2,984.90 | +3.54% | ₹2,949.00 | ₹2,995.50 | ₹2,936.00 | 1.3M |
| Aug 14, 2025 | ₹2,882.80 | -2.01% | ₹2,940.00 | ₹2,964.00 | ₹2,830.50 | 2.9M |
| Aug 13, 2025 | ₹2,941.90 | -4.63% | ₹3,055.00 | ₹3,065.60 | ₹2,922.00 | 3.3M |
| Aug 12, 2025 | ₹3,084.80 | -0.88% | ₹3,117.70 | ₹3,190.90 | ₹3,075.00 | 1.4M |
| Aug 11, 2025 | ₹3,112.10 | +1.67% | ₹3,078.00 | ₹3,126.00 | ₹3,055.00 | 1.1M |
| Aug 8, 2025 | ₹3,061.00 | -3.22% | ₹3,180.00 | ₹3,190.00 | ₹3,052.10 | 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 |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Sep 22, 2025 | ₹3,454.40 | -2.04% | ₹3,400.40 | ₹3,508.00 | ₹3,400.40 | 1.3M |
| Sep 15, 2025 | ₹3,526.30 | -2.97% | ₹3,640.00 | ₹3,728.00 | ₹3,470.20 | 10.9M |
| Sep 8, 2025 | ₹3,634.20 | +12.88% | ₹3,228.00 | ₹3,865.00 | ₹3,151.20 | 27.2M |
| Sep 1, 2025 | ₹3,219.50 | -5.36% | ₹3,447.90 | ₹3,447.90 | ₹3,162.00 | 9.2M |
| Aug 25, 2025 | ₹3,402.00 | +6.69% | ₹3,190.00 | ₹3,496.80 | ₹3,083.00 | 28.1M |
| Aug 18, 2025 | ₹3,188.60 | +10.61% | ₹2,949.00 | ₹3,299.00 | ₹2,936.00 | 11.0M |
| Aug 11, 2025 | ₹2,882.80 | -5.82% | ₹3,078.00 | ₹3,190.90 | ₹2,830.50 | 8.8M |
| Aug 4, 2025 | ₹3,061.00 | -1.39% | ₹3,119.50 | ₹3,247.30 | ₹3,036.10 | 12.1M |
| 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 |
|---|---|---|---|---|---|---|
| Sep 1, 2025 | ₹3,454.40 | +1.54% | ₹3,447.90 | ₹3,865.00 | ₹3,151.20 | 48.7M |
| Aug 1, 2025 | ₹3,402.00 | +13.69% | ₹3,024.90 | ₹3,496.80 | ₹2,830.50 | 63.4M |
| 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 | ₹3,454.40 | +21.01% | ₹2,869.00 | ₹3,865.00 | ₹1,863.00 | 423.4M |
| 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 | 19.53% | 19.53% | 19.53% | 19.53% | 19.53% | 19.53% | |
| Premier Energies | -2.51% | -1.34% | -1.34% | -1.34% | -1.34% | -1.34% | |
| Borosil Renewables | 15.11% | -4.77% | 707.51% | 1,011.66% | 1,011.66% | 1,011.66% | |
| Sterling and Wilson | -63.00% | -20.91% | 12.73% | -57.34% | -57.34% | -57.34% | |
| Websol Energy | 25.41% | 1,165.81% | 6,683.51% | 7,357.89% | 921.06% | 607.52% | |
| Insolation Energy | -47.15% | 1,928.35% | 1,928.35% | 1,928.35% | 1,928.35% | 1,928.35% | |
| NIFTY 50 | Market | -2.14% | 45.66% | 128.40% | 220.76% | 319.37% | 421.73% | |
| Nifty IT | Sector | -14.20% | 36.18% | 84.48% | 209.66% | 445.80% | 686.56% |
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 ₹1,188.57 today, representing a positive return of 18.86%.
10 Months Investment Scenario (Oct 2024 - Sep 2025)
Initial Investment
₹1,000.00
Current Value
₹1,188.57
Total Return
18.86%
Annual Return (CAGR)
21.07%
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 19.5%.
- 52-Week High reached INR3,865.00 on September 12, 2025.
- 52-Week Low touched INR1,863.00 on April 7, 2025.
- Current Price trading at INR3,435.10 as of September 23, 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 INR11,953.00 as of September 23, 2025, representing a total return of 19.5%.
This represents a compound annual growth rate (CAGR) of 3.6% 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 1.8% over the past 10 years.
To illustrate: INR10,000.00 invested in Waaree Energies would have grown to INR11,953.00 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 19.5%.
- 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 (+19.5%), 3 years (+19.5%), 5 years (+19.5%), 10 years (+19.5%)
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.