Anand Rathi Wealth Limited (BOM:543415)
India · Delayed Price · Currency is INR 3,145.35
-46.65 (-1.46%)
At close: Mar 9, 2026
Anand Rathi Wealth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3,100.05 | 3,197.20 | 3,100.05 | 3,145.35 | 3,145.35 | -1.46% | 5,389 |
| Mar 6, 2026 | 3,201.10 | 3,230.00 | 3,179.75 | 3,192.00 | 3,192.00 | -0.28% | 8,661 |
| Mar 5, 2026 | 3,138.00 | 3,241.70 | 3,138.00 | 3,201.05 | 3,201.05 | 2.17% | 8,638 |
| Mar 4, 2026 | 3,120.25 | 3,167.80 | 3,090.00 | 3,132.95 | 3,132.95 | -0.52% | 9,223 |
| Mar 2, 2026 | 3,059.65 | 3,181.60 | 2,999.00 | 3,149.45 | 3,149.45 | 2.40% | 13,449 |
| Feb 27, 2026 | 3,064.95 | 3,095.90 | 3,035.00 | 3,075.50 | 3,075.50 | 0.16% | 4,506 |
| Feb 26, 2026 | 3,055.75 | 3,092.00 | 3,050.00 | 3,070.45 | 3,070.45 | 0.49% | 4,652 |
| Feb 25, 2026 | 3,053.00 | 3,079.15 | 3,040.00 | 3,055.40 | 3,055.40 | -0.02% | 3,010 |
| Feb 24, 2026 | 3,066.25 | 3,068.20 | 3,009.60 | 3,055.95 | 3,055.95 | -0.33% | 2,632 |
| Feb 23, 2026 | 3,017.65 | 3,076.95 | 3,011.75 | 3,066.20 | 3,066.20 | 1.63% | 5,058 |
| Feb 20, 2026 | 3,044.05 | 3,055.10 | 3,004.90 | 3,017.15 | 3,017.15 | -0.17% | 3,850 |
| Feb 19, 2026 | 3,013.15 | 3,042.20 | 3,010.50 | 3,022.15 | 3,022.15 | 0.41% | 2,869 |
| Feb 18, 2026 | 3,012.90 | 3,018.35 | 3,004.45 | 3,009.85 | 3,009.85 | 0.46% | 1,273 |
| Feb 17, 2026 | 2,996.45 | 3,014.70 | 2,986.40 | 2,996.10 | 2,996.10 | -0.09% | 1,600 |
| Feb 16, 2026 | 3,059.90 | 3,059.90 | 2,988.20 | 2,998.70 | 2,998.70 | 0.44% | 2,857 |
| Feb 13, 2026 | 2,972.00 | 3,006.85 | 2,928.90 | 2,985.55 | 2,985.55 | -0.14% | 6,182 |
| Feb 12, 2026 | 3,029.45 | 3,029.45 | 2,957.85 | 2,989.80 | 2,989.80 | -0.91% | 6,664 |
| Feb 11, 2026 | 2,960.00 | 3,036.75 | 2,957.00 | 3,017.30 | 3,017.30 | 1.90% | 2,298 |
| Feb 10, 2026 | 2,968.05 | 2,978.00 | 2,940.35 | 2,960.95 | 2,960.95 | -0.32% | 2,414 |
| Feb 9, 2026 | 2,911.15 | 2,990.00 | 2,911.15 | 2,970.55 | 2,970.55 | 0.60% | 4,730 |
| Feb 6, 2026 | 2,963.65 | 2,973.55 | 2,906.60 | 2,952.75 | 2,952.75 | 0.28% | 3,210 |
| Feb 5, 2026 | 2,931.55 | 2,972.45 | 2,925.10 | 2,944.40 | 2,944.40 | -0.47% | 4,930 |
| Feb 4, 2026 | 2,949.00 | 2,978.05 | 2,921.00 | 2,958.40 | 2,958.40 | 0.24% | 2,608 |
| Feb 3, 2026 | 2,911.70 | 2,971.90 | 2,896.45 | 2,951.45 | 2,951.45 | 2.93% | 2,909 |
| Feb 2, 2026 | 2,891.20 | 2,891.20 | 2,830.30 | 2,867.30 | 2,867.30 | -0.94% | 6,841 |
| Feb 1, 2026 | 2,867.40 | 2,944.50 | 2,840.20 | 2,894.45 | 2,894.45 | 0.41% | 4,658 |
| Jan 30, 2026 | 2,900.00 | 2,900.45 | 2,820.00 | 2,882.65 | 2,882.65 | -1.43% | 6,926 |
| Jan 29, 2026 | 2,900.00 | 2,940.85 | 2,862.65 | 2,924.50 | 2,924.50 | 1.76% | 3,584 |
| Jan 28, 2026 | 2,900.00 | 2,922.00 | 2,770.40 | 2,874.00 | 2,874.00 | -0.69% | 20,175 |
| Jan 27, 2026 | 2,913.00 | 2,936.95 | 2,708.00 | 2,894.00 | 2,894.00 | -2.17% | 28,266 |
| Jan 23, 2026 | 3,049.80 | 3,049.80 | 2,938.05 | 2,958.30 | 2,958.30 | -1.36% | 12,203 |
| Jan 22, 2026 | 3,065.05 | 3,070.80 | 2,988.30 | 2,999.00 | 2,999.00 | -1.64% | 3,612 |
| Jan 21, 2026 | 3,006.85 | 3,061.95 | 2,988.25 | 3,049.00 | 3,049.00 | -0.67% | 14,917 |
| Jan 20, 2026 | 3,089.50 | 3,091.00 | 3,020.00 | 3,069.70 | 3,069.70 | -0.87% | 4,801 |
| Jan 19, 2026 | 3,050.00 | 3,130.55 | 3,048.40 | 3,096.55 | 3,096.55 | 0.12% | 7,294 |
| Jan 16, 2026 | 3,090.80 | 3,140.00 | 3,055.00 | 3,092.85 | 3,092.85 | 0.43% | 3,371 |
| Jan 14, 2026 | 3,142.55 | 3,146.90 | 3,062.25 | 3,079.65 | 3,079.65 | -2.22% | 9,740 |
| Jan 13, 2026 | 3,146.95 | 3,204.00 | 3,055.95 | 3,149.55 | 3,149.55 | 0.69% | 25,458 |
| Jan 12, 2026 | 3,000.85 | 3,159.70 | 3,000.85 | 3,127.90 | 3,127.90 | -0.55% | 4,821 |
| Jan 9, 2026 | 3,108.65 | 3,155.30 | 3,104.85 | 3,145.20 | 3,145.20 | 0.16% | 5,425 |
| Jan 8, 2026 | 3,135.35 | 3,190.00 | 3,131.25 | 3,140.20 | 3,140.20 | -0.72% | 3,271 |
| Jan 7, 2026 | 3,129.35 | 3,180.10 | 3,129.35 | 3,162.95 | 3,162.95 | 0.47% | 2,300 |
| Jan 6, 2026 | 3,103.60 | 3,170.00 | 3,103.60 | 3,148.10 | 3,148.10 | 0.74% | 8,780 |
| Jan 5, 2026 | 3,124.25 | 3,145.45 | 3,090.90 | 3,124.90 | 3,124.90 | 1.51% | 4,690 |
| Jan 2, 2026 | 3,080.00 | 3,106.70 | 3,057.20 | 3,078.55 | 3,078.55 | -0.47% | 2,856 |
| Jan 1, 2026 | 3,090.65 | 3,101.90 | 3,060.25 | 3,093.20 | 3,093.20 | -0.63% | 5,731 |
| Dec 31, 2025 | 3,085.15 | 3,132.85 | 3,083.40 | 3,112.70 | 3,112.70 | 0.74% | 6,850 |
| Dec 30, 2025 | 3,087.50 | 3,137.60 | 3,044.00 | 3,089.95 | 3,089.95 | 0.08% | 12,817 |
| Dec 29, 2025 | 3,032.95 | 3,115.00 | 3,032.95 | 3,087.40 | 3,087.40 | 1.82% | 13,499 |
| Dec 26, 2025 | 3,088.85 | 3,109.40 | 3,012.70 | 3,032.15 | 3,032.15 | -0.97% | 3,939 |