Skip to main content
logo
Anand Rathi Wealth Limited (NSE:ANANDRATHI)
India flag India · Delayed Price · Currency is INR
2,117.50
-2.50 (-0.12%)
Oct 1, 2026, 3:15 PM IST

Anand Rathi Wealth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20262,100.002,130.702,086.002,117.502,117.50-0.12%284,498
Sep 30, 20262,111.102,127.602,072.002,120.002,120.000.92%552,945
Sep 29, 20262,150.002,168.902,077.302,100.602,100.60-2.12%1,341,769
Sep 28, 20262,145.102,164.102,112.002,146.202,146.200.91%394,039
Sep 25, 20262,169.602,178.902,007.002,126.802,126.80-1.87%436,268
Sep 24, 20262,168.002,185.002,161.502,167.402,167.40-0.08%212,941
Sep 23, 20262,179.002,190.002,160.002,169.202,169.20-0.45%336,940
Sep 22, 20262,210.002,220.102,161.402,179.002,179.00-1.46%485,812
Sep 21, 20262,229.002,234.702,190.102,211.202,211.20-0.82%160,196
Sep 18, 20262,201.102,268.402,201.102,229.402,229.401.00%880,377
Sep 17, 20262,200.002,229.502,198.202,207.402,207.400.05%140,743
Sep 16, 20262,180.002,211.002,150.002,206.202,206.201.02%279,080
Sep 15, 20262,212.402,222.002,175.002,183.902,183.90-1.23%126,796
Sep 11, 20262,180.102,219.002,180.102,211.002,211.000.39%175,283
Sep 10, 20262,189.702,210.902,155.002,202.502,202.501.00%473,429
Sep 9, 20262,219.002,222.302,165.002,180.602,180.60-2.19%228,715
Sep 8, 20262,235.002,235.002,202.902,229.502,229.500.25%119,591
Sep 7, 20262,217.002,255.002,210.802,224.002,224.000.37%270,161
Sep 4, 20262,213.002,224.002,201.002,215.902,215.900.48%119,776
Sep 3, 20262,205.002,224.202,189.902,205.302,205.300.32%130,218
Sep 2, 20262,200.002,212.002,182.002,198.302,198.300.06%183,620
Sep 1, 20262,213.402,235.402,185.002,197.002,197.00-0.33%213,203
Aug 31, 20262,219.902,239.002,182.302,204.202,204.20-0.42%421,862
Aug 28, 20262,195.002,242.002,182.002,213.402,213.401.40%418,905
Aug 27, 20262,191.002,195.002,169.202,182.902,182.900.16%124,936
Aug 26, 20262,165.002,181.002,160.002,179.402,179.400.69%81,717
Aug 25, 20262,170.002,173.002,151.302,164.402,164.40-0.16%138,326
Aug 24, 20262,175.002,198.802,160.002,167.902,167.90-0.92%141,558
Aug 21, 20262,171.102,198.002,167.002,188.002,188.000.78%125,671
Aug 20, 20262,189.202,209.202,165.002,171.102,171.10-0.83%130,108
Aug 19, 20262,194.802,199.802,145.102,189.202,189.20-0.26%193,397
Aug 18, 20262,174.002,199.002,172.702,194.802,194.800.86%132,277
Aug 17, 20262,198.002,200.002,167.902,176.002,176.000.06%188,710
Aug 14, 20262,209.002,225.002,167.002,174.702,174.70-1.10%150,902
Aug 13, 20262,200.002,230.002,181.202,198.802,198.800.45%222,245
Aug 12, 20262,170.002,222.002,160.102,189.002,189.001.44%577,193
Aug 11, 20262,130.502,161.002,117.202,158.002,158.001.24%248,922
Aug 10, 20262,113.002,141.502,090.002,131.502,131.501.43%268,614
Aug 7, 20262,081.502,107.002,061.002,101.502,101.501.45%202,601
Aug 6, 20262,047.002,080.002,028.502,071.502,071.501.66%560,790
Aug 5, 20262,045.002,052.602,031.002,037.602,037.600.18%243,440
Aug 4, 20262,051.202,067.702,030.202,034.002,034.00-1.20%131,979
Aug 3, 20262,094.002,114.902,050.002,058.702,058.70-0.72%121,852
Jul 31, 20262,046.002,089.002,046.002,073.702,073.701.69%153,712
Jul 30, 20262,040.002,065.402,030.002,039.302,039.300.21%144,170
Jul 29, 20262,047.102,048.702,003.102,035.002,035.00-0.14%165,362
Jul 28, 20262,050.002,063.502,020.002,037.902,037.90-0.69%117,537
Jul 27, 20262,065.002,065.002,033.202,052.102,052.100.49%110,241
Jul 24, 20262,034.002,056.802,002.102,042.102,042.10-0.34%231,997
Jul 23, 20262,087.902,090.002,018.602,049.102,049.10-1.47%195,941