Anand Rathi Wealth Limited (NSE:ANANDRATHI)
India · Delayed Price · Currency is INR 1,867.50
+62.20 (3.45%)
Jun 19, 2026, 3:30 PM IST
Anand Rathi Wealth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,800.00 | 1,887.00 | 1,800.00 | 1,867.50 | 1,867.50 | 3.45% | 933,601 |
| Jun 18, 2026 | 1,790.00 | 1,856.50 | 1,782.90 | 1,805.30 | 1,805.30 | 1.02% | 829,809 |
| Jun 17, 2026 | 1,786.00 | 1,794.00 | 1,760.00 | 1,787.10 | 1,787.10 | 0.80% | 372,553 |
| Jun 16, 2026 | 1,778.70 | 1,785.80 | 1,753.00 | 1,772.90 | 1,772.90 | -0.49% | 252,489 |
| Jun 15, 2026 | 1,789.00 | 1,790.20 | 1,759.80 | 1,781.60 | 1,781.60 | 0.92% | 340,986 |
| Jun 12, 2026 | 1,755.00 | 1,769.70 | 1,740.10 | 1,765.30 | 1,765.30 | 1.23% | 172,009 |
| Jun 11, 2026 | 1,731.00 | 1,754.00 | 1,729.20 | 1,743.90 | 1,743.90 | 0.37% | 250,526 |
| Jun 10, 2026 | 1,725.10 | 1,745.00 | 1,725.10 | 1,737.50 | 1,737.50 | 0.39% | 229,752 |
| Jun 9, 2026 | 1,765.00 | 1,765.00 | 1,710.60 | 1,730.70 | 1,730.70 | -1.33% | 635,798 |
| Jun 8, 2026 | 1,747.00 | 1,761.00 | 1,727.10 | 1,754.00 | 1,754.00 | 0.04% | 706,263 |
| Jun 5, 2026 | 1,748.90 | 1,763.00 | 1,734.60 | 1,753.30 | 1,753.30 | 0.15% | 356,008 |
| Jun 4, 2026 | 1,780.00 | 1,780.00 | 1,735.00 | 1,750.60 | 1,750.60 | -1.94% | 289,842 |
| Jun 3, 2026 | 1,779.80 | 1,821.30 | 1,721.00 | 1,785.20 | 1,785.20 | 0.88% | 686,802 |
| Jun 2, 2026 | 1,756.70 | 1,778.50 | 1,725.00 | 1,769.65 | 1,769.65 | 1.05% | 1,763,214 |
| Jun 1, 2026 | 1,748.95 | 1,760.00 | 1,730.10 | 1,751.20 | 1,751.20 | 1.50% | 2,213,002 |
| May 29, 2026 | 1,785.00 | 1,805.00 | 1,715.35 | 1,725.35 | 1,725.35 | -3.25% | 5,630,394 |
| May 27, 2026 | 1,800.00 | 1,812.50 | 1,775.00 | 1,783.35 | 1,783.35 | -0.57% | 303,542 |
| May 26, 2026 | 1,814.80 | 1,839.90 | 1,787.50 | 1,793.60 | 1,793.60 | -0.83% | 465,104 |
| May 25, 2026 | 1,809.90 | 1,820.00 | 1,790.10 | 1,808.65 | 1,808.65 | 1.17% | 383,670 |
| May 22, 2026 | 1,799.00 | 1,810.00 | 1,785.00 | 1,787.75 | 1,787.75 | -0.56% | 195,968 |
| May 21, 2026 | 1,760.00 | 1,822.05 | 1,755.80 | 1,797.80 | 1,797.80 | 1.75% | 531,244 |
| May 20, 2026 | 1,783.35 | 1,783.75 | 1,740.05 | 1,766.85 | 1,766.85 | -0.93% | 1,594,208 |
| May 19, 2026 | 1,786.00 | 1,797.45 | 1,765.60 | 1,783.35 | 1,783.35 | -0.25% | 387,684 |
| May 18, 2026 | 1,794.45 | 1,799.00 | 1,775.00 | 1,787.85 | 1,787.85 | -0.21% | 247,072 |
| May 15, 2026 | 1,792.00 | 1,809.50 | 1,774.10 | 1,791.55 | 1,791.55 | 0.42% | 273,358 |
| May 14, 2026 | 1,775.10 | 1,792.00 | 1,757.50 | 1,787.60 | 1,784.10 | 0.71% | 231,720 |
| May 13, 2026 | 1,756.10 | 1,780.90 | 1,754.00 | 1,775.05 | 1,771.57 | 0.58% | 362,164 |
| May 12, 2026 | 1,790.10 | 1,808.45 | 1,740.00 | 1,764.90 | 1,761.44 | -1.41% | 1,776,040 |
| May 11, 2026 | 1,790.55 | 1,802.85 | 1,780.00 | 1,790.10 | 1,786.60 | -0.79% | 403,320 |
| May 8, 2026 | 1,817.00 | 1,817.00 | 1,800.00 | 1,804.40 | 1,800.87 | -0.15% | 221,694 |
| May 7, 2026 | 1,820.00 | 1,849.50 | 1,804.00 | 1,807.10 | 1,803.56 | -0.12% | 309,616 |
| May 6, 2026 | 1,812.80 | 1,822.50 | 1,768.60 | 1,809.20 | 1,805.66 | 0.16% | 864,326 |
| May 5, 2026 | 1,793.00 | 1,823.85 | 1,793.00 | 1,806.40 | 1,802.86 | 0.17% | 620,610 |
| May 4, 2026 | 1,810.00 | 1,835.95 | 1,787.55 | 1,803.30 | 1,799.77 | 0.14% | 392,268 |
| Apr 30, 2026 | 1,800.00 | 1,817.50 | 1,782.55 | 1,800.80 | 1,797.27 | 0.42% | 416,256 |
| Apr 29, 2026 | 1,798.10 | 1,819.55 | 1,778.40 | 1,793.25 | 1,789.74 | 0.21% | 340,212 |
| Apr 28, 2026 | 1,779.25 | 1,820.00 | 1,774.50 | 1,789.55 | 1,786.05 | 0.58% | 341,928 |
| Apr 27, 2026 | 1,791.60 | 1,804.90 | 1,766.35 | 1,779.25 | 1,775.77 | -0.63% | 490,494 |
| Apr 24, 2026 | 1,810.00 | 1,820.10 | 1,775.00 | 1,790.45 | 1,786.94 | -0.88% | 481,208 |
| Apr 23, 2026 | 1,805.00 | 1,828.45 | 1,791.35 | 1,806.30 | 1,802.76 | -0.04% | 205,050 |
| Apr 22, 2026 | 1,815.00 | 1,835.00 | 1,800.00 | 1,807.00 | 1,803.46 | -0.89% | 221,234 |
| Apr 21, 2026 | 1,829.50 | 1,831.95 | 1,808.50 | 1,823.20 | 1,819.63 | -0.48% | 200,152 |
| Apr 20, 2026 | 1,840.70 | 1,855.00 | 1,822.00 | 1,831.95 | 1,828.36 | -0.70% | 245,604 |
| Apr 17, 2026 | 1,815.00 | 1,867.50 | 1,815.00 | 1,844.90 | 1,841.29 | 1.57% | 525,352 |
| Apr 16, 2026 | 1,827.45 | 1,838.85 | 1,784.80 | 1,816.45 | 1,812.89 | -0.59% | 358,038 |
| Apr 15, 2026 | 1,814.95 | 1,847.50 | 1,807.00 | 1,827.25 | 1,823.67 | 1.73% | 837,576 |
| Apr 13, 2026 | 1,769.95 | 1,813.90 | 1,740.00 | 1,796.10 | 1,792.58 | 0.38% | 1,264,080 |
| Apr 10, 2026 | 1,799.00 | 1,801.85 | 1,725.00 | 1,789.25 | 1,785.75 | 0.70% | 1,366,976 |
| Apr 9, 2026 | 1,714.50 | 1,788.00 | 1,672.50 | 1,776.85 | 1,773.37 | 4.57% | 3,409,074 |
| Apr 8, 2026 | 1,677.55 | 1,705.10 | 1,660.30 | 1,699.25 | 1,695.92 | 3.22% | 843,440 |