Skip to main content
logo
Anand Rathi Wealth Limited (BOM:543415)
India flag India · Delayed Price · Currency is INR
3,063.10
+6.25 (0.20%)
At close: Sep 18, 2025

Anand Rathi Wealth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20253,077.353,081.103,016.003,040.153,040.15-0.75%2,167
Sep 18, 20253,049.053,095.003,036.153,063.103,063.100.20%3,452
Sep 17, 20253,046.603,062.503,030.303,056.853,056.85-0.05%1,268
Sep 16, 20253,030.053,074.953,016.553,058.503,058.500.55%4,984
Sep 15, 20252,980.003,066.852,954.403,041.803,041.802.16%11,006
Sep 12, 20252,987.903,004.002,952.902,977.502,977.501.03%2,953
Sep 11, 20252,930.452,954.052,910.052,947.202,947.200.57%1,959
Sep 10, 20252,976.752,976.752,901.002,930.452,930.450.18%2,795
Sep 9, 20252,983.752,985.352,905.352,925.152,925.15-0.94%2,881
Sep 8, 20252,919.952,970.552,906.502,952.952,952.950.32%3,709
Sep 5, 20252,955.002,977.952,934.552,943.552,943.55-0.33%2,234
Sep 4, 20252,939.402,979.002,881.052,953.202,953.200.97%5,732
Sep 3, 20252,901.952,931.002,873.502,924.852,924.85-0.36%3,469
Sep 2, 20252,923.302,964.552,900.002,935.552,935.550.42%8,547
Sep 1, 20252,798.902,944.052,798.902,923.352,923.354.49%21,427
Aug 29, 20252,760.652,835.002,760.102,797.752,797.751.15%9,392
Aug 28, 20252,753.352,793.002,739.052,766.002,766.00-1.41%7,491
Aug 26, 20252,842.752,842.752,753.602,805.552,805.550.11%3,274
Aug 25, 20252,817.952,846.002,790.002,802.452,802.45-0.05%4,628
Aug 22, 20252,810.502,820.002,780.052,803.952,803.95-0.31%7,722
Aug 21, 20252,814.902,838.502,784.652,812.752,812.750.67%3,041
Aug 20, 20252,823.452,842.952,788.002,794.102,794.10-1.04%9,204
Aug 19, 20252,812.202,833.952,760.002,823.502,823.501.21%8,914
Aug 18, 20252,779.952,848.002,726.252,789.852,789.853.08%10,146
Aug 14, 20252,769.852,769.852,670.052,706.552,706.55-2.14%7,734
Aug 13, 20252,755.002,797.002,750.602,765.752,765.750.38%5,948
Aug 12, 20252,690.002,782.352,680.902,755.352,755.352.27%20,338
Aug 11, 20252,584.052,714.352,584.052,694.202,694.204.29%11,719
Aug 8, 20252,659.102,659.102,539.002,583.252,583.25-0.47%5,538
Aug 7, 20252,624.952,624.952,574.252,595.402,595.40-1.22%2,618
Aug 6, 20252,600.052,638.652,584.802,627.352,627.35-0.43%7,995
Aug 5, 20252,663.952,683.052,627.352,638.652,638.65-0.34%1,818
Aug 4, 20252,999.802,999.802,598.002,647.752,647.751.91%4,926
Aug 1, 20252,600.652,639.502,572.502,598.002,598.00-1.82%9,746
Jul 31, 20252,623.552,695.602,608.402,646.202,646.20-0.98%12,322
Jul 30, 20252,688.502,728.852,656.752,672.352,672.35-0.50%5,837
Jul 29, 20252,640.002,694.752,630.002,685.652,685.651.57%10,699
Jul 28, 20252,597.052,681.302,588.952,644.102,644.101.81%18,742
Jul 25, 20252,629.702,642.052,587.852,597.052,597.05-1.24%4,340
Jul 24, 20252,699.952,699.952,592.152,629.702,629.70-2.04%6,500
Jul 23, 20252,695.352,695.402,616.002,684.602,684.601.56%5,670
Jul 22, 20252,591.552,686.302,591.552,643.352,643.350.90%8,949
Jul 21, 20252,644.302,644.302,564.502,619.902,619.900.07%9,992
Jul 18, 20252,586.002,692.002,574.102,618.152,618.151.16%54,997
Jul 17, 20252,504.202,629.452,502.002,588.052,588.053.32%57,159
Jul 16, 20252,478.402,532.852,456.702,505.002,505.002.05%34,858
Jul 15, 20252,509.952,537.702,434.902,454.602,454.60-3.60%48,619
Jul 14, 20252,232.552,598.202,221.252,546.352,546.3515.14%155,643
Jul 11, 20252,199.552,250.002,189.202,211.452,211.454.22%95,754
Jul 10, 20252,100.052,137.052,100.002,121.902,121.901.04%2,770