Skip to main content
logo
Anand Rathi Wealth Limited (NSE:ANANDRATHI)
India flag India · Delayed Price · Currency is INR
2,897.90
-36.30 (-1.24%)
At close: Dec 5, 2025

Anand Rathi Wealth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,918.002,929.002,878.002,897.902,897.90-1.24%51,411
Dec 4, 20252,920.102,943.302,890.002,934.202,934.200.87%62,744
Dec 3, 20252,930.002,932.702,889.302,909.002,909.00-0.54%40,893
Dec 2, 20252,924.902,933.202,885.102,924.802,924.80-58,419
Dec 1, 20252,923.202,943.002,901.502,924.902,924.901.25%119,486
Nov 28, 20252,880.002,899.002,854.102,888.902,888.90-0.02%56,697
Nov 27, 20252,900.002,910.002,864.002,889.602,889.60-0.21%42,841
Nov 26, 20252,900.902,933.402,880.002,895.602,895.600.24%74,283
Nov 25, 20252,860.002,899.902,850.702,888.802,888.800.84%63,159
Nov 24, 20252,830.902,880.002,771.502,864.802,864.800.31%332,035
Nov 21, 20252,802.002,897.002,802.002,855.902,855.90-0.51%126,021
Nov 20, 20252,948.002,949.502,851.102,870.402,870.40-2.42%136,417
Nov 19, 20252,953.002,965.502,916.002,941.502,941.50-0.14%55,567
Nov 18, 20253,049.803,049.802,932.002,945.602,945.60-2.94%95,073
Nov 17, 20253,035.003,062.203,020.003,034.903,034.900.42%88,492
Nov 14, 20253,050.003,084.003,010.003,022.303,022.30-1.68%96,541
Nov 13, 20253,088.103,095.903,025.003,073.803,073.80-0.77%149,866
Nov 12, 20253,098.903,110.503,025.003,097.703,097.700.41%135,318
Nov 11, 20253,125.003,139.903,040.003,084.903,084.90-1.17%151,685
Nov 10, 20253,121.503,150.003,085.003,121.303,121.30-0.01%101,638
Nov 7, 20253,099.003,137.003,060.603,121.503,121.500.55%117,075
Nov 6, 20253,141.903,168.003,080.603,104.403,104.40-0.49%129,581
Nov 4, 20253,099.103,149.003,065.003,119.603,119.600.66%178,488
Nov 3, 20253,111.303,159.903,088.503,099.103,099.100.35%112,898
Oct 31, 20253,139.403,156.503,081.203,088.403,088.40-1.62%119,388
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%286,556
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%478,299
Oct 16, 20253,129.903,140.403,053.003,103.203,097.20-0.88%234,392
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%75,564
Oct 9, 20252,990.602,997.502,930.002,951.702,945.99-1.30%59,499
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%200,052
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%258,690
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