Skip to main content
logo
Anand Rathi Wealth Limited (NSE:ANANDRATHI)
India flag India · Delayed Price · Currency is INR
3,585.00
-23.80 (-0.66%)
May 11, 2026, 3:29 PM IST

Anand Rathi Wealth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 11, 20263,581.103,605.703,560.003,580.80--0.78%60,197
May 8, 20263,634.003,634.003,600.003,608.803,608.80-0.15%110,847
May 7, 20263,640.003,699.003,608.003,614.203,614.20-0.12%154,808
May 6, 20263,625.603,645.003,537.203,618.403,618.400.16%432,163
May 5, 20263,586.003,647.703,586.003,612.803,612.800.17%310,305
May 4, 20263,620.003,671.903,575.103,606.603,606.600.14%196,134
Apr 30, 20263,600.003,635.003,565.103,601.603,601.600.42%208,128
Apr 29, 20263,596.203,639.103,556.803,586.503,586.500.21%170,106
Apr 28, 20263,558.503,640.003,549.003,579.103,579.100.58%170,964
Apr 27, 20263,583.203,609.803,532.703,558.503,558.50-0.63%245,247
Apr 24, 20263,620.003,640.203,550.003,580.903,580.90-0.88%240,604
Apr 23, 20263,610.003,656.903,582.703,612.603,612.60-0.04%102,525
Apr 22, 20263,630.003,670.003,600.003,614.003,614.00-0.89%110,617
Apr 21, 20263,659.003,663.903,617.003,646.403,646.40-0.48%100,076
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