Skip to main content
logo
Anand Rathi Wealth Limited (BOM:543415)
India flag India · Delayed Price · Currency is INR
2,932.60
+25.60 (0.88%)
At close: Dec 4, 2025

Anand Rathi Wealth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,918.002,921.902,880.002,892.902,892.90-1.35%850
Dec 4, 20252,925.952,939.152,890.552,932.602,932.600.88%1,278
Dec 3, 20252,950.002,950.002,886.002,907.002,907.00-0.64%3,079
Dec 2, 20252,924.752,929.102,891.002,925.802,925.800.04%1,255
Dec 1, 20252,905.002,944.002,904.352,924.752,924.751.21%9,849
Nov 28, 20252,876.002,896.752,853.952,889.902,889.900.04%3,022
Nov 27, 20252,906.052,908.002,870.002,888.802,888.80-0.14%1,991
Nov 26, 20252,889.602,933.402,878.652,892.902,892.900.12%4,045
Nov 25, 20252,855.002,899.002,852.652,889.402,889.401.00%1,639
Nov 24, 20252,821.352,882.102,775.002,860.802,860.800.30%5,762
Nov 21, 20252,799.952,894.152,799.952,852.302,852.30-0.58%4,760
Nov 20, 20252,905.152,950.352,864.002,869.052,869.05-2.39%5,998
Nov 19, 20252,950.002,969.052,915.852,939.252,939.25-0.23%7,261
Nov 18, 20253,033.003,043.002,935.902,945.902,945.90-2.86%3,753
Nov 17, 20253,016.953,064.703,016.953,032.553,032.550.30%6,268
Nov 14, 20253,031.953,078.803,013.003,023.453,023.45-1.52%3,087
Nov 13, 20253,097.953,097.953,022.753,070.203,070.20-0.92%7,366
Nov 12, 20253,118.953,118.953,025.003,098.853,098.850.30%8,010
Nov 11, 20253,100.153,125.203,040.003,089.603,089.60-0.96%3,432
Nov 10, 20253,103.853,149.803,083.503,119.503,119.50-0.15%4,904
Nov 7, 20253,100.003,136.103,066.053,124.303,124.300.64%4,938
Nov 6, 20253,123.853,165.003,085.003,104.353,104.35-0.51%6,315
Nov 4, 20253,105.953,149.003,067.253,120.403,120.400.48%6,871
Nov 3, 20253,126.153,161.353,090.103,105.553,105.550.57%3,727
Oct 31, 20253,137.053,152.053,081.503,087.903,087.90-1.61%1,293
Oct 30, 20253,089.053,160.703,086.903,138.403,138.401.85%4,002
Oct 29, 20253,130.753,144.603,043.553,081.453,081.45-3.35%18,011
Oct 28, 20253,229.253,229.253,169.853,188.253,188.25-1.19%9,340
Oct 27, 20253,126.303,238.003,125.003,226.803,226.803.58%23,814
Oct 24, 20253,100.003,120.803,040.603,115.403,115.400.35%5,732
Oct 23, 20253,200.003,200.003,085.003,104.553,104.55-2.58%8,210
Oct 21, 20253,247.953,247.953,167.653,186.803,186.80-0.41%2,186
Oct 20, 20253,152.003,230.953,128.003,200.053,200.052.54%19,156
Oct 17, 20253,105.503,214.603,100.603,120.903,120.900.58%20,488
Oct 16, 20253,149.203,149.253,052.903,102.953,096.95-0.82%5,769
Oct 15, 20253,170.003,218.103,100.003,128.653,122.60-0.84%35,414
Oct 14, 20253,040.003,323.853,026.553,155.003,148.907.58%318,326
Oct 13, 20252,946.053,020.002,902.852,932.802,927.13-0.77%6,901
Oct 10, 20253,049.953,049.952,922.902,955.652,949.930.20%1,642
Oct 9, 20252,955.502,988.952,931.152,949.752,944.05-1.17%2,162
Oct 8, 20252,919.503,017.252,919.452,984.802,979.032.37%8,106
Oct 7, 20252,920.203,031.002,898.002,915.802,910.16-0.23%10,389
Oct 6, 20252,867.952,935.902,820.002,922.502,916.851.58%9,552
Oct 3, 20253,001.853,001.852,847.902,877.002,871.44-0.22%1,309
Oct 1, 20252,800.052,897.452,778.602,883.352,877.772.07%2,621
Sep 30, 20252,780.052,914.052,780.052,824.802,819.340.57%8,118
Sep 29, 20252,849.952,849.952,725.002,808.852,803.42-2.06%23,386
Sep 26, 20252,918.952,924.852,829.052,868.052,862.50-0.27%8,462
Sep 25, 20252,867.052,885.552,838.052,875.902,870.34-0.15%3,291
Sep 24, 20252,973.002,973.052,850.002,880.302,874.73-3.12%21,064