Skip to main content
logo
Anand Rathi Wealth Limited (BOM:543415)
India flag India · Delayed Price · Currency is INR
3,035.85
+6.65 (0.22%)
At close: Mar 30, 2026

BOM:543415 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 30, 20263,028.853,074.602,959.703,035.853,035.850.22%4,964
Mar 27, 20263,025.253,077.102,968.003,029.203,029.201.24%6,523
Mar 25, 20262,962.653,015.002,962.652,992.052,992.050.93%2,450
Mar 24, 20262,921.502,993.702,921.502,964.602,964.601.55%5,531
Mar 23, 20262,983.052,985.152,899.152,919.352,919.35-2.63%5,688
Mar 20, 20263,073.253,073.252,903.302,998.102,998.10-0.74%8,455
Mar 19, 20263,030.003,059.002,992.003,020.603,020.60-1.32%2,867
Mar 18, 20263,043.753,107.703,043.053,061.053,061.05-0.15%3,951
Mar 17, 20263,022.053,077.453,022.053,065.503,065.50-0.20%3,229
Mar 16, 20263,065.103,086.603,021.053,071.653,071.651.13%2,616
Mar 13, 20263,069.003,075.652,994.053,037.303,037.30-1.13%6,657
Mar 12, 20263,183.103,183.103,056.953,072.003,072.00-1.48%4,780
Mar 11, 20263,149.303,181.253,110.003,118.153,118.15-1.08%2,099
Mar 10, 20263,145.653,171.003,110.003,152.253,152.250.22%3,620
Mar 9, 20263,100.053,197.203,100.053,145.353,145.35-1.46%5,389
Mar 6, 20263,201.103,230.003,179.753,192.003,192.00-0.28%8,661
Mar 5, 20263,138.003,241.703,138.003,201.053,201.052.17%8,638
Mar 4, 20263,120.253,167.803,090.003,132.953,132.95-0.52%9,223
Mar 2, 20263,059.653,181.602,999.003,149.453,149.452.40%13,449
Feb 27, 20263,064.953,095.903,035.003,075.503,075.500.16%4,506
Feb 26, 20263,055.753,092.003,050.003,070.453,070.450.49%4,652
Feb 25, 20263,053.003,079.153,040.003,055.403,055.40-0.02%3,010
Feb 24, 20263,066.253,068.203,009.603,055.953,055.95-0.33%2,632
Feb 23, 20263,017.653,076.953,011.753,066.203,066.201.63%5,058
Feb 20, 20263,044.053,055.103,004.903,017.153,017.15-0.17%3,850
Feb 19, 20263,013.153,042.203,010.503,022.153,022.150.41%2,869
Feb 18, 20263,012.903,018.353,004.453,009.853,009.850.46%1,273
Feb 17, 20262,996.453,014.702,986.402,996.102,996.10-0.09%1,600
Feb 16, 20263,059.903,059.902,988.202,998.702,998.700.44%2,857
Feb 13, 20262,972.003,006.852,928.902,985.552,985.55-0.14%6,182
Feb 12, 20263,029.453,029.452,957.852,989.802,989.80-0.91%6,664
Feb 11, 20262,960.003,036.752,957.003,017.303,017.301.90%2,298
Feb 10, 20262,968.052,978.002,940.352,960.952,960.95-0.32%2,414
Feb 9, 20262,911.152,990.002,911.152,970.552,970.550.60%4,730
Feb 6, 20262,963.652,973.552,906.602,952.752,952.750.28%3,210
Feb 5, 20262,931.552,972.452,925.102,944.402,944.40-0.47%4,930
Feb 4, 20262,949.002,978.052,921.002,958.402,958.400.24%2,608
Feb 3, 20262,911.702,971.902,896.452,951.452,951.452.93%2,909
Feb 2, 20262,891.202,891.202,830.302,867.302,867.30-0.94%6,841
Feb 1, 20262,867.402,944.502,840.202,894.452,894.450.41%4,658
Jan 30, 20262,900.002,900.452,820.002,882.652,882.65-1.43%6,926
Jan 29, 20262,900.002,940.852,862.652,924.502,924.501.76%3,584
Jan 28, 20262,900.002,922.002,770.402,874.002,874.00-0.69%20,175
Jan 27, 20262,913.002,936.952,708.002,894.002,894.00-2.17%28,266
Jan 23, 20263,049.803,049.802,938.052,958.302,958.30-1.36%12,203
Jan 22, 20263,065.053,070.802,988.302,999.002,999.00-1.64%3,612
Jan 21, 20263,006.853,061.952,988.253,049.003,049.00-0.67%14,917
Jan 20, 20263,089.503,091.003,020.003,069.703,069.70-0.87%4,801
Jan 19, 20263,050.003,130.553,048.403,096.553,096.550.12%7,294
Jan 16, 20263,090.803,140.003,055.003,092.853,092.850.43%3,371