Skip to main content
logo
Anand Rathi Wealth Limited (NSE:ANANDRATHI)
India flag India · Delayed Price · Currency is INR
2,929.00
-7.70 (-0.26%)
Sep 3, 2025, 9:30 AM IST

Anand Rathi Wealth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20252,920.002,965.002,900.002,936.702,936.700.56%149,634
Sep 1, 20252,807.002,948.002,804.402,920.302,920.304.52%490,346
Aug 29, 20252,780.302,839.002,762.702,793.902,793.900.93%91,171
Aug 28, 20252,796.002,796.002,735.602,768.202,768.20-1.20%72,550
Aug 26, 20252,795.002,822.002,747.502,801.702,801.70-0.07%119,666
Aug 25, 20252,806.202,848.902,790.102,803.802,803.80-0.09%75,061
Aug 22, 20252,822.602,822.602,781.002,806.202,806.20-0.18%49,427
Aug 21, 20252,799.002,844.002,782.602,811.402,811.400.54%76,558
Aug 20, 20252,820.602,844.002,785.202,796.402,796.40-0.94%95,152
Aug 19, 20252,789.302,835.002,760.002,822.802,822.801.21%118,977
Aug 18, 20252,763.002,849.102,718.002,789.102,789.102.90%239,516
Aug 14, 20252,767.102,767.102,668.102,710.402,710.40-2.08%126,292
Aug 13, 20252,773.702,798.002,751.702,767.902,767.900.45%128,976
Aug 12, 20252,698.902,783.802,678.702,755.602,755.602.30%377,517
Aug 11, 20252,590.302,714.802,590.302,693.602,693.604.09%381,750
Aug 8, 20252,612.002,612.002,540.002,587.802,587.80-0.43%76,076
Aug 7, 20252,612.502,625.802,570.102,599.102,599.10-1.20%64,998
Aug 6, 20252,635.802,640.002,581.302,630.702,630.70-0.27%77,132
Aug 5, 20252,650.002,690.002,627.002,637.702,637.70-0.44%65,961
Aug 4, 20252,600.002,678.902,596.102,649.302,649.301.85%141,592
Aug 1, 20252,645.002,648.502,569.702,601.102,601.10-1.68%96,658
Jul 31, 20252,640.002,700.002,608.102,645.602,645.60-0.97%112,764
Jul 30, 20252,696.002,730.002,659.802,671.402,671.40-0.63%141,168
Jul 29, 20252,650.002,695.002,635.102,688.302,688.301.69%150,556
Jul 28, 20252,600.002,684.002,584.102,643.602,643.601.83%236,175
Jul 25, 20252,630.002,643.902,582.102,596.202,596.20-1.33%122,309
Jul 24, 20252,688.902,689.802,592.902,631.202,631.20-2.06%166,197
Jul 23, 20252,650.002,698.202,616.602,686.502,686.501.55%234,266
Jul 22, 20252,630.002,684.502,622.202,645.402,645.400.82%282,103
Jul 21, 20252,626.002,643.002,562.302,624.002,624.000.11%205,075
Jul 18, 20252,590.002,690.002,570.002,621.202,621.201.34%804,180
Jul 17, 20252,507.802,618.002,506.602,586.502,586.503.27%830,515
Jul 16, 20252,470.002,535.002,451.002,504.502,504.501.96%571,263
Jul 15, 20252,500.002,539.902,430.002,456.402,456.40-3.30%735,560
Jul 14, 20252,229.002,596.802,216.302,540.202,540.2014.85%4,087,689
Jul 11, 20252,188.002,250.002,185.002,211.702,211.704.33%1,709,770
Jul 10, 20252,118.002,140.002,108.802,119.902,119.900.91%86,029
Jul 9, 20252,072.902,110.402,072.902,100.702,100.700.91%76,988
Jul 8, 20252,110.002,118.202,062.902,081.802,081.80-0.97%50,883
Jul 7, 20252,102.002,125.902,083.702,102.202,102.20-0.29%45,358
Jul 4, 20252,110.002,129.402,092.002,108.302,108.300.32%73,897
Jul 3, 20252,101.202,112.902,080.102,101.502,101.500.01%62,227
Jul 2, 20252,090.002,112.502,034.102,101.202,101.20-0.35%101,335
Jul 1, 20252,170.002,175.002,087.502,108.602,108.60-2.37%191,721
Jun 30, 20252,076.202,185.002,070.302,159.702,159.704.02%348,609
Jun 27, 20252,083.602,139.602,020.002,076.202,076.200.17%655,422
Jun 26, 20252,094.902,097.002,054.002,072.702,072.700.15%46,773
Jun 25, 20252,092.002,092.502,051.002,069.602,069.60-0.58%49,102
Jun 24, 20252,134.002,134.002,068.102,081.602,081.60-0.54%52,424
Jun 23, 20252,050.002,112.902,035.202,092.802,092.801.27%86,328