2160.95
-72.10 (-3.23%)2161.20
-73.70 (-3.30%)
WAAREEENER Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 04 Apr 2025 | 2160.95 | 2232.95 | 2232.95 | 2131.20 | 942611 | -3.23% |
| 03 Apr 2025 | 2233.05 | 2239.85 | 2264.30 | 2205.05 | 1239194 | -2.07% |
| 02 Apr 2025 | 2280.20 | 2343.75 | 2343.75 | 2268.55 | 1020321 | -4.19% |
| 01 Apr 2025 | 2379.85 | 2380.00 | 2421.00 | 2368.05 | 411853 | -1.03% |
| 28 Mar 2025 | 2404.65 | 2453.75 | 2469.00 | 2383.05 | 849165 | -1.28% |
| 27 Mar 2025 | 2435.85 | 2417.90 | 2450.00 | 2371.00 | 1100047 | 0.36% |
| 26 Mar 2025 | 2427.10 | 2454.75 | 2464.60 | 2392.50 | 784170 | -0.57% |
| 25 Mar 2025 | 2440.95 | 2450.55 | 2508.00 | 2392.60 | 1444601 | 0.39% |
| 24 Mar 2025 | 2431.35 | 2395.00 | 2449.70 | 2382.65 | 1068155 | 3.33% |
| 21 Mar 2025 | 2352.90 | 2254.55 | 2374.00 | 2233.00 | 1349324 | 4.42% |
| 20 Mar 2025 | 2253.40 | 2271.90 | 2303.65 | 2222.30 | 754449 | -0.08% |
| 19 Mar 2025 | 2255.20 | 2192.90 | 2268.40 | 2184.00 | 828453 | 3.51% |
| 18 Mar 2025 | 2178.80 | 2150.00 | 2186.75 | 2131.90 | 648856 | 3.02% |
| 17 Mar 2025 | 2114.90 | 2138.90 | 2183.00 | 2090.00 | 649782 | -0.49% |
| 13 Mar 2025 | 2125.25 | 2128.00 | 2153.90 | 2096.40 | 525713 | 0.36% |
| 12 Mar 2025 | 2117.55 | 2130.00 | 2149.75 | 2102.00 | 448119 | 0.16% |
| 11 Mar 2025 | 2114.25 | 2110.00 | 2129.95 | 2086.75 | 723430 | -1.24% |
| 10 Mar 2025 | 2140.90 | 2237.80 | 2250.00 | 2125.00 | 637758 | -3.83% |
| 07 Mar 2025 | 2226.10 | 2204.90 | 2281.45 | 2191.40 | 828511 | 0.73% |
| 06 Mar 2025 | 2209.90 | 2246.00 | 2254.00 | 2199.00 | 732463 | -0.67% |
| 05 Mar 2025 | 2224.80 | 2115.20 | 2247.00 | 2115.20 | 1415978 | 5.47% |
| 04 Mar 2025 | 2109.45 | 2079.85 | 2164.00 | 2072.05 | 786403 | -0.31% |
| 03 Mar 2025 | 2116.05 | 2179.00 | 2179.05 | 2066.40 | 1202101 | -1.97% |
| 28 Feb 2025 | 2158.55 | 2168.00 | 2194.95 | 2127.10 | 762204 | -2.46% |
| 27 Feb 2025 | 2212.90 | 2297.00 | 2298.00 | 2198.25 | 763160 | -2.46% |
| 25 Feb 2025 | 2268.75 | 2243.95 | 2294.90 | 2241.00 | 755602 | 1.61% |
| 24 Feb 2025 | 2232.85 | 2207.95 | 2274.80 | 2195.05 | 755727 | -1.23% |
| 21 Feb 2025 | 2260.70 | 2310.00 | 2344.40 | 2242.00 | 939735 | -2.10% |
| 20 Feb 2025 | 2309.30 | 2225.00 | 2364.90 | 2220.00 | 2298701 | 4.01% |
| 19 Feb 2025 | 2220.30 | 2150.00 | 2266.85 | 2135.00 | 1104031 | 2.57% |
| 18 Feb 2025 | 2164.60 | 2181.00 | 2193.05 | 2134.35 | 837027 | -0.41% |
| 17 Feb 2025 | 2173.60 | 2100.00 | 2185.90 | 2052.40 | 1362233 | 3.31% |
| 14 Feb 2025 | 2103.90 | 2210.90 | 2218.95 | 2085.25 | 1067068 | -4.11% |
| 13 Feb 2025 | 2194.05 | 2191.10 | 2258.00 | 2168.25 | 1047889 | 0.15% |
| 12 Feb 2025 | 2190.80 | 2147.90 | 2215.00 | 2111.10 | 1739591 | 1.13% |
| 11 Feb 2025 | 2166.30 | 2268.00 | 2270.00 | 2152.50 | 1056788 | -4.50% |
| 10 Feb 2025 | 2268.30 | 2298.30 | 2299.00 | 2222.60 | 876016 | -1.31% |
| 07 Feb 2025 | 2298.30 | 2321.00 | 2343.55 | 2290.20 | 853039 | -1.32% |
| 06 Feb 2025 | 2329.15 | 2390.00 | 2398.00 | 2320.00 | 613329 | -2.21% |
| 05 Feb 2025 | 2381.75 | 2373.95 | 2414.00 | 2362.10 | 944692 | 1.21% |
| 04 Feb 2025 | 2353.30 | 2379.80 | 2403.60 | 2311.00 | 1385138 | 0.81% |
| 03 Feb 2025 | 2334.40 | 2369.45 | 2369.45 | 2275.00 | 1607782 | -2.85% |
| 01 Feb 2025 | 2402.80 | 2415.00 | 2557.35 | 2358.60 | 4083990 | 0.42% |
| 31 Jan 2025 | 2392.70 | 2434.00 | 2505.50 | 2360.10 | 7082312 | 8.90% |
| 30 Jan 2025 | 2197.10 | 2226.00 | 2257.75 | 2145.00 | 2372322 | -0.47% |
| 29 Jan 2025 | 2207.55 | 2115.10 | 2222.00 | 2087.40 | 2485779 | 5.53% |
| 28 Jan 2025 | 2091.95 | 2208.80 | 2230.80 | 2030.00 | 3757703 | -4.74% |
| 27 Jan 2025 | 2196.15 | 2215.00 | 2268.00 | 2026.00 | 4621411 | -2.03% |
| 24 Jan 2025 | 2241.70 | 2369.95 | 2394.40 | 2207.00 | 2527905 | -4.34% |
| 23 Jan 2025 | 2343.40 | 2435.90 | 2464.30 | 2317.85 | 2825108 | -3.37% |
| 22 Jan 2025 | 2425.10 | 2680.00 | 2680.00 | 2362.25 | 5626060 | -9.29% |
| 21 Jan 2025 | 2673.40 | 2674.55 | 2721.00 | 2591.10 | 1216649 | 1.47% |
| 20 Jan 2025 | 2634.60 | 2620.90 | 2667.45 | 2611.00 | 543690 | 1.12% |
| 17 Jan 2025 | 2605.30 | 2656.00 | 2656.00 | 2595.00 | 421725 | -1.63% |
| 16 Jan 2025 | 2648.50 | 2650.00 | 2683.95 | 2630.05 | 738069 | 1.48% |
| 15 Jan 2025 | 2609.90 | 2655.00 | 2684.90 | 2590.00 | 981806 | -0.28% |
| 14 Jan 2025 | 2617.10 | 2520.00 | 2635.00 | 2493.10 | 1667039 | 5.22% |
| 13 Jan 2025 | 2487.20 | 2552.25 | 2648.00 | 2475.00 | 1691859 | -3.03% |
| 10 Jan 2025 | 2565.00 | 2585.00 | 2647.55 | 2560.00 | 1258932 | -1.36% |
| 09 Jan 2025 | 2600.40 | 2693.30 | 2693.30 | 2591.00 | 1032882 | -3.60% |
| 08 Jan 2025 | 2697.65 | 2755.00 | 2760.60 | 2686.50 | 757064 | -2.58% |
| 07 Jan 2025 | 2769.00 | 2748.90 | 2824.00 | 2739.90 | 826532 | 1.00% |
| 06 Jan 2025 | 2741.60 | 2826.95 | 2843.40 | 2695.00 | 1248844 | -2.81% |
| 03 Jan 2025 | 2820.85 | 2843.10 | 2892.95 | 2815.00 | 968095 | -0.64% |
| 02 Jan 2025 | 2839.10 | 2870.00 | 2877.00 | 2830.00 | 880522 | -0.81% |
| 01 Jan 2025 | 2862.20 | 2869.00 | 2906.00 | 2842.50 | 833148 | 0.27% |
| 31 Dec 2024 | 2854.60 | 2778.45 | 2868.00 | 2737.95 | 1308765 | 2.85% |
| 30 Dec 2024 | 2775.45 | 2800.00 | 2853.90 | 2758.80 | 1058039 | -0.54% |
| 27 Dec 2024 | 2790.40 | 2827.00 | 2850.00 | 2781.30 | 784366 | -1.16% |
| 26 Dec 2024 | 2823.15 | 2887.10 | 2900.00 | 2811.00 | 1091798 | -1.59% |
| 24 Dec 2024 | 2868.70 | 2958.70 | 3030.00 | 2858.75 | 1921221 | -2.17% |
| 23 Dec 2024 | 2932.45 | 2922.00 | 2968.00 | 2830.45 | 2082511 | 1.84% |
| 20 Dec 2024 | 2879.35 | 3073.55 | 3085.95 | 2865.00 | 2106023 | -5.26% |
| 19 Dec 2024 | 3039.10 | 2950.00 | 3108.00 | 2941.05 | 2375391 | -0.10% |
| 18 Dec 2024 | 3042.15 | 3111.00 | 3145.00 | 3017.60 | 2029095 | -1.90% |
| 17 Dec 2024 | 3101.00 | 3133.10 | 3245.50 | 3081.00 | 3220058 | -1.03% |
| 16 Dec 2024 | 3133.15 | 3225.00 | 3257.55 | 3111.15 | 2066749 | -2.61% |
| 13 Dec 2024 | 3217.05 | 3270.00 | 3279.90 | 3162.00 | 3292067 | -2.28% |
| 12 Dec 2024 | 3292.25 | 3235.00 | 3445.45 | 3210.05 | 8948458 | 3.70% |
| 11 Dec 2024 | 3174.70 | 3143.00 | 3231.00 | 3134.65 | 2544371 | 1.28% |
| 10 Dec 2024 | 3134.65 | 3020.00 | 3185.00 | 3020.00 | 5205256 | 5.50% |
| 09 Dec 2024 | 2971.30 | 2918.40 | 2992.00 | 2902.00 | 2843345 | 2.35% |
| 06 Dec 2024 | 2903.10 | 2888.80 | 2975.00 | 2852.00 | 3709349 | 2.25% |
| 05 Dec 2024 | 2839.35 | 2732.35 | 2949.00 | 2715.00 | 4528208 | 4.31% |
| 04 Dec 2024 | 2722.15 | 2702.00 | 2764.30 | 2695.00 | 1211550 | 0.93% |
| 03 Dec 2024 | 2696.95 | 2755.00 | 2765.10 | 2690.00 | 1257966 | -1.58% |
| 02 Dec 2024 | 2740.30 | 2695.00 | 2797.00 | 2675.05 | 2898505 | 2.72% |
| 29 Nov 2024 | 2667.75 | 2641.60 | 2692.00 | 2585.00 | 1299617 | 1.29% |
| 28 Nov 2024 | 2633.85 | 2643.85 | 2686.35 | 2605.35 | 1988167 | 1.00% |
| 27 Nov 2024 | 2607.75 | 2544.20 | 2678.00 | 2534.50 | 2887896 | 3.24% |
| 26 Nov 2024 | 2525.85 | 2612.05 | 2622.30 | 2512.00 | 2558847 | -2.72% |
| 25 Nov 2024 | 2596.60 | 2789.95 | 2789.95 | 2565.00 | 3059199 | -4.01% |
| 22 Nov 2024 | 2705.20 | 2738.00 | 2805.00 | 2672.00 | 1588761 | -0.60% |
| 21 Nov 2024 | 2721.45 | 2883.00 | 2915.00 | 2690.00 | 2282806 | -6.22% |
| 19 Nov 2024 | 2901.80 | 2950.00 | 3044.00 | 2880.00 | 3339933 | -6.83% |
| 18 Nov 2024 | 3114.45 | 2950.00 | 3186.00 | 2893.30 | 3696718 | 6.75% |
| 14 Nov 2024 | 2917.45 | 2900.00 | 2968.00 | 2872.00 | 1428158 | 1.45% |
| 13 Nov 2024 | 2875.75 | 2905.10 | 2970.00 | 2784.00 | 2124099 | 0.20% |
| 12 Nov 2024 | 2870.00 | 2821.00 | 3014.00 | 2762.25 | 3934523 | 1.67% |
| 11 Nov 2024 | 2822.80 | 3071.00 | 3122.00 | 2820.35 | 4711657 | -9.92% |
| 08 Nov 2024 | 3133.70 | 3304.95 | 3414.00 | 3056.75 | 4885739 | -6.42% |
| 07 Nov 2024 | 3348.65 | 3574.00 | 3619.80 | 3300.00 | 5831790 | -7.92% |
| 06 Nov 2024 | 3636.60 | 3435.00 | 3743.00 | 3425.00 | 9495315 | 4.72% |
| 05 Nov 2024 | 3472.70 | 2980.00 | 3568.80 | 2931.30 | 14195138 | 16.12% |
| 04 Nov 2024 | 2990.60 | 2909.65 | 3016.00 | 2712.00 | 12683686 | 3.48% |
| 01 Nov 2024 | 2890.10 | 2780.00 | 2910.00 | 2776.55 | 5382498 | 6.17% |
| 31 Oct 2024 | 2722.10 | 2453.00 | 2758.70 | 2441.70 | 12359372 | 11.49% |
| 30 Oct 2024 | 2441.65 | 2391.10 | 2450.00 | 2370.15 | 2849157 | 2.58% |
| 29 Oct 2024 | 2380.20 | 2375.10 | 2497.00 | 2352.05 | 7937427 | 1.77% |