Skip to main content
logo
Anand Rathi Wealth Limited (NSE:ANANDRATHI)
India flag India · Delayed Price · Currency is INR
3,155.70
+4.70 (0.15%)
At close: Mar 10, 2026

Anand Rathi Wealth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20263,171.003,171.003,105.003,155.703,155.700.15%143,439
Mar 9, 20263,190.003,205.303,110.003,151.003,151.00-1.49%212,633
Mar 6, 20263,200.003,234.903,180.003,198.703,198.700.03%146,072
Mar 5, 20263,138.703,241.003,138.703,197.903,197.901.89%200,081
Mar 4, 20263,115.003,168.803,095.003,138.703,138.70-0.31%180,668
Mar 2, 20263,002.703,179.103,000.003,148.503,148.502.36%265,646
Feb 27, 20263,061.003,097.003,032.803,075.903,075.900.09%262,040
Feb 26, 20263,045.003,092.003,045.003,073.103,073.100.56%215,905
Feb 25, 20263,064.903,079.903,040.303,055.903,055.90-0.02%165,189
Feb 24, 20263,060.003,064.003,010.203,056.503,056.50-0.36%175,954
Feb 23, 20263,037.003,078.003,013.003,067.603,067.601.66%150,233
Feb 20, 20263,014.103,060.703,002.203,017.403,017.40-0.18%159,354
Feb 19, 20263,022.003,049.003,008.503,022.703,022.700.49%132,240
Feb 18, 20263,002.003,020.002,997.003,008.003,008.000.20%67,963
Feb 17, 20263,020.003,020.002,987.003,002.003,002.000.07%104,802
Feb 16, 20263,022.203,044.902,983.402,999.902,999.900.36%153,501
Feb 13, 20262,986.703,007.802,928.102,989.102,989.100.08%113,747
Feb 12, 20263,019.803,019.802,960.002,986.702,986.70-1.01%125,590
Feb 11, 20262,975.003,035.802,955.303,017.103,017.101.81%108,318
Feb 10, 20262,969.902,980.002,942.002,963.402,963.40-0.33%183,987
Feb 9, 20262,945.002,993.202,935.002,973.202,973.200.74%161,033
Feb 6, 20262,943.602,973.302,907.402,951.402,951.400.26%125,655
Feb 5, 20262,955.802,979.602,925.102,943.602,943.60-0.41%133,796
Feb 4, 20262,950.002,976.902,921.002,955.802,955.800.14%141,649
Feb 3, 20262,950.002,973.502,893.002,951.702,951.702.81%165,912
Feb 2, 20262,879.502,892.002,827.002,871.102,871.10-0.91%194,360
Feb 1, 20262,875.002,944.602,835.002,897.502,897.500.42%168,118
Jan 30, 20262,904.702,904.702,815.902,885.402,885.40-1.47%316,738
Jan 29, 20262,893.802,944.002,862.402,928.402,928.401.70%202,622
Jan 28, 20262,900.702,925.002,770.002,879.502,879.50-0.73%426,370
Jan 27, 20262,921.702,949.402,707.702,900.702,900.70-1.98%686,816
Jan 23, 20263,039.003,039.002,936.902,959.402,959.40-1.63%474,666
Jan 22, 20263,068.303,074.902,985.003,008.303,008.30-1.48%206,453
Jan 21, 20263,040.003,060.002,986.103,053.503,053.50-0.44%220,599
Jan 20, 20263,083.803,092.903,017.603,066.903,066.90-1.00%214,088
Jan 19, 20263,070.003,129.403,045.003,097.803,097.800.18%188,628
Jan 16, 20263,084.203,140.003,055.003,092.203,092.200.26%175,899
Jan 14, 20263,135.003,149.003,061.203,084.203,084.20-2.16%236,135
Jan 13, 20263,129.803,205.503,024.403,152.203,152.200.65%633,595
Jan 12, 20263,149.903,163.503,078.003,131.703,131.70-0.44%391,470
Jan 9, 20263,139.603,155.003,102.103,145.403,145.400.10%214,935
Jan 8, 20263,188.003,188.003,130.003,142.303,142.30-0.75%183,231
Jan 7, 20263,150.003,180.503,150.003,166.103,166.100.54%182,284
Jan 6, 20263,105.603,170.003,101.003,149.203,149.200.82%183,406
Jan 5, 20263,099.003,145.003,082.603,123.603,123.601.44%154,296
Jan 2, 20263,074.003,107.503,055.003,079.403,079.40-0.50%149,134
Jan 1, 20263,103.003,103.603,062.003,094.903,094.90-0.56%265,253
Dec 31, 20253,093.003,135.003,078.903,112.403,112.400.66%233,120
Dec 30, 20253,085.603,137.003,041.603,091.903,091.900.33%711,830
Dec 29, 20253,051.903,116.803,033.503,081.703,081.701.59%369,827