Skip to main content
logo
Anand Rathi Wealth Limited (NSE:ANANDRATHI)
India flag India · Delayed Price · Currency is INR
3,090.00
-49.40 (-1.57%)
Oct 31, 2025, 3:30 PM IST

Anand Rathi Wealth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20253,139.403,156.503,081.203,088.403,088.40-1.62%119,389
Oct 30, 20253,094.803,165.003,086.503,139.403,139.401.72%188,551
Oct 29, 20253,150.003,150.003,045.003,086.403,086.40-3.08%287,546
Oct 28, 20253,224.103,224.103,170.003,184.403,184.40-1.29%112,048
Oct 27, 20253,133.903,240.003,132.003,226.003,226.003.62%414,428
Oct 24, 20253,070.303,124.403,037.803,113.403,113.400.16%178,404
Oct 23, 20253,199.303,202.103,081.103,108.303,108.30-2.59%240,666
Oct 21, 20253,224.003,248.003,165.103,191.103,191.10-0.35%52,729
Oct 20, 20253,149.003,230.403,127.003,202.303,202.302.47%541,292
Oct 17, 20253,103.303,216.003,096.103,125.103,125.100.71%478,447
Oct 16, 20253,129.903,140.403,053.003,103.203,097.20-0.88%234,409
Oct 15, 20253,169.003,217.903,101.403,130.903,124.85-1.02%655,066
Oct 14, 20253,046.003,321.403,020.003,163.203,157.087.78%6,829,454
Oct 13, 20252,950.003,024.902,905.002,934.902,929.23-0.72%222,162
Oct 10, 20252,965.702,990.002,922.702,956.102,950.380.15%75,580
Oct 9, 20252,990.602,997.502,930.002,951.702,945.99-1.30%59,552
Oct 8, 20252,914.303,020.002,914.202,990.602,984.822.62%137,431
Oct 7, 20252,934.403,030.002,899.302,914.202,908.57-0.27%200,124
Oct 6, 20252,870.002,934.002,816.902,922.002,916.351.73%129,448
Oct 3, 20252,900.102,915.902,846.002,872.402,866.85-0.51%74,429
Oct 1, 20252,829.002,897.502,775.102,887.102,881.522.13%211,183
Sep 30, 20252,792.002,919.902,792.002,826.802,821.330.53%259,320
Sep 29, 20252,855.502,855.502,760.002,811.802,806.36-1.92%325,266
Sep 26, 20252,874.602,924.002,834.102,866.702,861.16-0.27%95,074
Sep 25, 20252,882.802,893.902,838.102,874.402,868.84-0.28%68,346
Sep 24, 20252,977.502,977.502,850.102,882.402,876.83-3.05%103,874
Sep 23, 20253,046.003,046.002,951.502,973.002,967.25-1.98%78,208
Sep 22, 20253,042.003,090.003,020.103,033.003,027.14-0.30%69,150
Sep 19, 20253,065.003,081.003,015.603,042.003,036.13-0.77%102,587
Sep 18, 20253,059.903,090.403,035.503,065.603,059.680.24%56,701
Sep 17, 20253,063.803,068.803,030.003,058.203,052.30-0.18%55,432
Sep 16, 20253,050.003,074.003,015.003,063.803,057.890.79%79,545
Sep 15, 20252,977.103,067.802,953.303,039.703,033.832.10%180,616
Sep 12, 20252,960.003,004.002,955.002,977.102,971.350.99%135,502
Sep 11, 20252,937.702,955.002,910.002,947.902,942.210.59%61,329
Sep 10, 20252,951.002,973.102,900.002,930.702,925.040.13%103,551
Sep 9, 20252,954.002,987.702,904.802,926.802,921.15-0.92%85,456
Sep 8, 20252,906.002,974.502,904.102,954.002,948.300.41%54,947
Sep 5, 20252,980.502,980.502,932.002,941.902,936.22-0.48%60,837
Sep 4, 20252,939.902,979.002,881.002,956.202,950.491.00%133,174
Sep 3, 20252,928.002,932.002,875.002,926.902,921.25-0.33%81,690
Sep 2, 20252,920.002,965.002,900.002,936.702,931.030.56%149,635
Sep 1, 20252,807.002,948.002,804.402,920.302,914.664.52%490,346
Aug 29, 20252,780.302,839.002,762.702,793.902,788.510.93%91,171
Aug 28, 20252,796.002,796.002,735.602,768.202,762.86-1.20%72,550
Aug 26, 20252,795.002,822.002,747.502,801.702,796.29-0.07%119,666
Aug 25, 20252,806.202,848.902,790.102,803.802,798.39-0.09%75,061
Aug 22, 20252,822.602,822.602,781.002,806.202,800.78-0.18%49,427
Aug 21, 20252,799.002,844.002,782.602,811.402,805.970.54%76,558
Aug 20, 20252,820.602,844.002,785.202,796.402,791.00-0.94%95,152