Waaree Technologies share price history

BSE: 539337PowerSmall Cap

WAAREE TECHNOLOGIES LIMITED · Face value ₹10 · Listed Sep 2015

₹180.00₹10.00 (5.88%)

Share price at the BSE close on 27 Oct 2026. Previous close ₹170.00.

27 Oct: open ₹174.50, high ₹180.00, low ₹170.00

52-week range of traded prices to 27 Oct 2026

₹131.25Low, 16 Mar 2026₹398.00High, 24 Apr 2026

Under BSE's graded surveillance, stage 0, on the list for 26 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹194 Cr2,292nd largest listed
P/E: Lossover the last 12 months
P/B: Net worth zero or below
Dividend yield: Nonein the last 12 months
ROE: Net worth zero or below
Debt to equity: Net worth zero or below
Volume, BSE: 10,500

Waaree Technologies share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on BSE

Waaree Technologies' share price is on record from 14 Sep 2015, when it closed at ₹13.07, to 27 Oct 2026. Its highest close was ₹2,104.20 on 18 Apr 2024 and its lowest ₹10.36 on 29 Mar 2017, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	180.00	−19.0%	379.05	139.00	222.15	398.00	131.25	42,33,775
2025	222.15	−54.1%	507.80	215.80	507.80	529.80	214.00	49,08,400
2024	483.65	−32.8%	2,104.20	483.65	754.95	2,209.40	482.15	1,03,48,275
2023	719.25	+352.6%	730.30	142.55	159.00	742.00	139.75	76,20,550
2022	158.90	+40.6%	195.65	82.55	118.70	196.35	79.60	73,27,600
2021	113.05	+691.4%	141.20	17.05	17.05	148.25	17.05	10,80,800
2020	14.29	+25.0%	14.29	13.71	13.71	14.29	13.71	22,400
2018	11.43	−15.8%	12.68	10.71	12.68	15.21	9.71	1,00,800
2017	13.57	+5.6%	13.79	10.36	11.82	16.54	10.36	16,57,600
2016	12.86	+2.9%	12.86	11.11	11.82	12.86	11.11	3,36,000
2015	12.50	–	13.29	12.00	13.18	13.29	12.00	8,06,400

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2021 is from its first session, 12 Feb 2021. 2020 is from its first session, 3 Sep 2020. 2018 is from its first session, 2 Aug 2018. 2017 is from its first session, 29 Mar 2017. 2016 is from its first session, 20 Jan 2016. 2015 is from its first session, 14 Sep 2015. The change in 2020 is on the close at the end of 2018, the last year before it with a trade. The close is the year's last trade for 2020 (15 Sep 2020), 2018 (11 Dec 2018), 2017 (5 Dec 2017) and 2016 (21 Sep 2016).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	180.00	−13.1%	206.95	206.95	157.00	1,46,825
Sep 2026	207.05	−3.7%	211.05	216.00	194.00	1,38,600
Aug 2026	215.05	−8.5%	239.95	239.95	207.50	1,54,175
Jul 2026	234.95	−6.0%	247.00	252.50	229.00	1,52,250
Jun 2026	249.90	−10.0%	265.05	277.00	238.00	2,69,150
May 2026	277.80	−5.3%	278.70	306.40	234.00	7,16,800
Apr 2026	293.35	+102.5%	151.75	398.00	147.25	15,57,150
Mar 2026	144.85	−10.8%	155.00	191.95	131.25	5,33,925
Feb 2026	162.35	−16.1%	200.00	227.75	157.60	3,13,075
Jan 2026	193.55	−12.9%	222.15	227.85	163.50	2,51,825
Dec 2025	222.15	−8.9%	253.85	253.90	214.95	2,08,775
Nov 2025	243.85	−10.9%	273.60	274.90	214.00	3,62,600
Oct 2025	273.65	−3.4%	284.35	294.00	271.00	3,24,975
Sep 2025	283.40	−1.9%	295.00	336.05	278.00	4,85,100
Aug 2025	289.00	−5.8%	300.60	310.10	288.00	1,48,575
Jul 2025	306.70	+1.0%	304.95	360.30	276.00	3,54,200
Jun 2025	303.65	+2.8%	289.60	307.25	275.30	2,42,550
May 2025	295.50	+2.3%	288.85	347.15	254.05	3,71,000
Apr 2025	288.85	−4.5%	296.55	335.00	277.00	2,55,150
Mar 2025	302.60	−0.7%	304.60	329.00	247.00	6,25,450
Feb 2025	304.60	−24.7%	396.35	396.35	304.60	2,23,475
Jan 2025	404.35	−16.4%	507.80	529.80	354.70	13,06,550
Dec 2024	483.65	−34.2%	720.85	780.00	482.15	7,67,725
Nov 2024	735.55	−10.9%	857.00	956.45	721.15	3,21,650
Oct 2024	825.50	−14.7%	945.20	977.00	737.00	5,82,225
Sep 2024	967.95	+10.1%	875.00	1,085.00	755.75	16,35,200
Aug 2024	879.40	−25.6%	1,228.00	1,228.00	874.80	9,50,075
Jul 2024	1,181.85	−18.8%	1,450.00	1,476.00	1,100.00	6,91,600
Jun 2024	1,455.70	−5.7%	1,620.00	1,620.00	1,356.00	4,47,825
May 2024	1,542.90	−19.0%	1,989.90	2,099.40	1,365.70	11,44,675
Apr 2024	1,904.25	+43.9%	1,379.00	2,209.40	1,350.00	14,26,950
Mar 2024	1,323.50	−17.5%	1,649.00	1,740.00	1,170.00	4,72,850
Feb 2024	1,603.80	+49.2%	1,075.00	1,829.00	1,031.00	6,05,850
Jan 2024	1,075.00	+49.5%	754.95	1,207.65	754.95	13,01,650
Dec 2023	719.25	+54.0%	460.00	742.00	440.10	5,84,850
Nov 2023	467.00	+0.6%	469.00	473.90	430.00	1,97,400
Oct 2023	464.15	+32.6%	350.00	508.60	350.00	5,83,800
Sep 2023	350.00	+0.8%	344.00	370.00	321.40	2,33,100
Aug 2023	347.15	−19.3%	430.00	440.00	342.10	2,88,400
Jul 2023	430.00	+0.3%	471.75	471.75	411.00	4,50,100
Jun 2023	428.90	+28.7%	341.90	428.90	335.00	5,57,200
May 2023	333.35	+30.4%	260.70	393.00	247.30	11,10,200
Apr 2023	255.70	−1.9%	252.55	310.95	223.55	12,55,800
Mar 2023	260.60	+35.7%	195.00	274.65	185.00	9,10,700
Feb 2023	192.00	+21.9%	160.00	209.90	148.80	11,16,500
Jan 2023	157.50	−0.9%	159.00	162.25	139.75	3,32,500
Dec 2022	158.90	−4.4%	171.15	177.00	147.60	5,95,000
Nov 2022	166.20	+21.5%	142.00	175.00	129.95	26,19,400
Oct 2022	136.75	+5.2%	123.50	176.00	117.35	12,41,800
Sep 2022	130.00	+13.0%	120.75	196.35	120.75	15,00,800
Aug 2022	115.00	+15.9%	99.15	116.60	88.00	1,33,000
Jul 2022	99.20	+4.5%	99.65	99.65	88.10	7,95,200
Jun 2022	94.95	+15.0%	86.65	100.20	86.65	19,600
May 2022	82.55	−25.8%	105.70	110.95	82.55	19,600
Apr 2022	111.25	−4.1%	116.00	116.00	111.25	5,600
Mar 2022	116.00	+28.8%	85.55	124.95	79.60	63,000
Feb 2022	90.05	−25.3%	120.00	139.90	87.40	1,49,800
Jan 2022	120.50	+6.6%	118.70	143.30	112.95	1,84,800
Dec 2021	113.05	−6.3%	114.65	130.00	113.05	42,000
Nov 2021	120.65	−1.1%	127.00	148.25	106.00	1,70,800
Oct 2021	122.00	+16.2%	110.25	137.00	99.05	3,80,800
Sep 2021	105.00	+78.9%	61.60	105.00	61.60	3,41,600
Aug 2021	58.70	+10.1%	55.95	58.70	55.95	11,200
Jul 2021	53.30	+1.9%	53.30	53.30	53.30	11,200
Jun 2021	52.30	+134.0%	26.80	52.30	26.80	89,600
Mar 2021	22.35	+9.6%	22.35	22.35	22.35	11,200
Feb 2021	20.40	+42.8%	17.05	20.40	17.05	22,400
Sep 2020	14.29	+25.0%	13.71	14.29	13.71	22,400
Dec 2018	11.43	−8.6%	14.29	14.29	9.71	56,000
Sep 2018	12.50	0.0%	12.50	12.50	12.50	11,200
Aug 2018	12.50	−7.9%	12.68	15.21	12.50	33,600
Dec 2017	13.57	0.0%	13.57	13.57	13.57	1,23,200
Nov 2017	13.57	+5.6%	12.86	16.54	12.86	12,43,200
Oct 2017	12.86	+15.8%	12.86	12.86	12.86	11,200
Sep 2017	11.11	−2.8%	11.29	11.29	11.11	33,600
Aug 2017	11.43	+4.9%	11.07	11.43	11.07	67,200
Jul 2017	10.89	−7.0%	11.71	11.71	10.71	44,800
Mar 2017	11.71	−8.9%	11.82	12.14	10.36	1,34,400
Sep 2016	12.86	+14.3%	11.11	12.86	11.11	2,80,000
Aug 2016	11.25	0.0%	11.25	11.25	11.25	11,200
Mar 2016	11.25	−1.9%	11.25	11.25	11.25	11,200
Feb 2016	11.46	−3.0%	11.64	11.64	11.46	22,400
Jan 2016	11.82	−5.4%	11.82	11.82	11.82	11,200
Dec 2015	12.50	+1.4%	12.00	12.50	12.00	33,600
Nov 2015	12.32	−4.4%	12.32	12.32	12.29	22,400
Oct 2015	12.89	−2.2%	13.29	13.29	12.89	1,23,200
Sep 2015	13.18	–	13.18	13.18	12.86	6,27,200

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
27 Oct 2026	174.50	180.00	170.00	180.00	176.94	10,500
26 Oct 2026	160.75	170.80	158.00	170.00	161.80	7,350
23 Oct 2026	169.90	169.90	157.00	160.75	160.95	12,425
22 Oct 2026	178.50	178.50	161.35	168.30	169.67	17,500
21 Oct 2026	185.85	190.00	176.30	178.55	183.77	5,600
19 Oct 2026	185.00	188.50	185.00	185.85	185.96	3,675
16 Oct 2026	190.50	193.30	187.00	187.85	188.56	6,650
15 Oct 2026	192.60	192.60	186.25	190.20	190.05	6,825
14 Oct 2026	180.20	196.95	178.65	192.60	187.15	21,175
13 Oct 2026	182.90	182.90	174.50	180.20	178.62	7,350
12 Oct 2026	185.00	185.00	176.30	178.60	180.84	4,725
9 Oct 2026	183.10	183.40	180.00	182.05	182.12	8,050
8 Oct 2026	188.00	188.00	180.00	184.60	183.26	8,225
7 Oct 2026	196.05	198.65	187.50	188.25	192.70	10,850
6 Oct 2026	197.05	200.45	195.35	197.00	197.67	6,125
5 Oct 2026	203.75	203.85	198.05	199.20	200.61	5,075
1 Oct 2026	206.95	206.95	197.10	199.80	202.20	4,725
30 Sep 2026	198.00	207.90	196.15	207.05	205.13	10,850
29 Sep 2026	198.00	198.00	194.00	198.00	195.84	2,625
28 Sep 2026	204.00	204.00	198.05	198.70	199.60	7,000
25 Sep 2026	202.75	204.70	200.70	203.65	202.72	5,950
24 Sep 2026	202.05	205.50	202.00	204.80	204.69	5,075

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Waaree Technologies bonus and split history

Ex-date	Event	Price factor	What happened
3 Nov 2020	Bonus	0.7143	Holders received 2 bonus shares for every 5 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.