Skip to main content
logo
Anand Rathi Wealth Limited (NSE:ANANDRATHI)
India flag India · Delayed Price · Currency is INR
2,881.70
+54.90 (1.94%)
Oct 1, 2025, 3:30 PM IST

Anand Rathi Wealth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20252,829.002,897.502,775.102,887.102,887.102.13%211,183
Sep 30, 20252,792.002,919.902,792.002,826.802,826.800.53%259,320
Sep 29, 20252,855.502,855.502,760.002,811.802,811.80-1.92%325,266
Sep 26, 20252,874.602,924.002,834.102,866.702,866.70-0.27%95,074
Sep 25, 20252,882.802,893.902,838.102,874.402,874.40-0.28%68,346
Sep 24, 20252,977.502,977.502,850.102,882.402,882.40-3.05%103,874
Sep 23, 20253,046.003,046.002,951.502,973.002,973.00-1.98%78,208
Sep 22, 20253,042.003,090.003,020.103,033.003,033.00-0.30%69,150
Sep 19, 20253,065.003,081.003,015.603,042.003,042.00-0.77%102,587
Sep 18, 20253,059.903,090.403,035.503,065.603,065.600.24%56,701
Sep 17, 20253,063.803,068.803,030.003,058.203,058.20-0.18%55,432
Sep 16, 20253,050.003,074.003,015.003,063.803,063.800.79%79,545
Sep 15, 20252,977.103,067.802,953.303,039.703,039.702.10%180,616
Sep 12, 20252,960.003,004.002,955.002,977.102,977.100.99%135,502
Sep 11, 20252,937.702,955.002,910.002,947.902,947.900.59%61,329
Sep 10, 20252,951.002,973.102,900.002,930.702,930.700.13%103,551
Sep 9, 20252,954.002,987.702,904.802,926.802,926.80-0.92%85,456
Sep 8, 20252,906.002,974.502,904.102,954.002,954.000.41%54,947
Sep 5, 20252,980.502,980.502,932.002,941.902,941.90-0.48%60,837
Sep 4, 20252,939.902,979.002,881.002,956.202,956.201.00%133,174
Sep 3, 20252,928.002,932.002,875.002,926.902,926.90-0.33%81,690
Sep 2, 20252,920.002,965.002,900.002,936.702,936.700.56%149,635
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