Skip to main content
logo
Anand Rathi Wealth Limited (NSE:ANANDRATHI)
India flag India · Delayed Price · Currency is INR
3,659.90
-29.90 (-0.81%)
Apr 20, 2026, 3:29 PM IST

Anand Rathi Wealth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 20, 20263,681.403,710.003,644.003,663.903,663.90-0.70%122,802
Apr 17, 20263,630.003,735.003,630.003,689.803,689.801.57%262,676
Apr 16, 20263,654.903,677.703,569.603,632.903,632.90-0.59%179,019
Apr 15, 20263,629.903,695.003,614.003,654.503,654.501.73%418,788
Apr 13, 20263,539.903,627.803,480.003,592.203,592.200.38%632,040
Apr 10, 20263,598.003,603.703,450.003,578.503,578.500.70%683,488
Apr 9, 20263,429.003,576.003,345.003,553.703,553.704.57%1,704,537
Apr 8, 20263,355.103,410.203,320.603,398.503,398.503.22%421,720
Apr 7, 20263,299.003,328.503,255.503,292.603,292.600.30%221,720
Apr 6, 20263,200.103,309.003,181.003,282.903,282.902.33%326,562
Apr 2, 20263,089.103,224.003,052.603,208.203,208.203.01%274,350
Apr 1, 20263,055.003,160.003,050.003,114.603,114.602.61%125,964
Mar 30, 20263,012.003,071.802,955.603,035.403,035.400.09%120,372
Mar 27, 20262,975.003,078.902,962.503,032.603,032.601.33%195,670
Mar 25, 20262,985.003,015.002,970.002,992.702,992.700.74%105,057
Mar 24, 20262,930.002,995.002,930.002,970.602,970.602.00%102,694
Mar 23, 20262,990.002,990.002,903.002,912.402,912.40-3.03%145,086
Mar 20, 20263,030.003,030.002,903.303,003.403,003.40-0.65%339,136
Mar 19, 20263,040.003,059.002,993.603,022.903,022.90-1.34%115,357
Mar 18, 20263,082.003,109.903,041.603,063.903,063.900.03%108,932
Mar 17, 20263,079.603,084.103,035.003,063.003,063.00-0.25%85,513
Mar 16, 20263,050.003,083.403,011.903,070.703,070.701.03%246,486
Mar 13, 20263,068.003,076.702,992.103,039.303,039.30-1.16%203,434
Mar 12, 20263,125.003,144.903,052.603,075.103,075.10-1.60%218,204
Mar 11, 20263,150.003,177.203,110.003,125.203,125.20-0.97%121,584
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