Skip to main content
logo
Anand Rathi Wealth Limited (NSE:ANANDRATHI)
India flag India · Delayed Price · Currency is INR
2,223.00
+23.00 (1.05%)
Oct 22, 2026, 3:28 PM IST

Anand Rathi Wealth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20262,198.002,241.202,177.402,223.002,223.001.05%433,744
Oct 21, 20262,171.102,200.002,164.902,200.002,200.001.67%782,666
Oct 19, 20262,159.702,172.002,143.502,163.902,163.900.19%235,630
Oct 16, 20262,147.002,162.802,128.502,159.702,159.700.80%282,475
Oct 15, 20262,118.002,145.002,102.402,142.602,142.601.39%337,990
Oct 14, 20262,100.002,125.002,088.302,117.202,113.200.82%173,478
Oct 13, 20262,087.402,110.002,069.502,100.002,096.030.62%244,085
Oct 12, 20262,028.002,087.802,015.902,087.002,083.062.37%932,366
Oct 9, 20262,125.002,135.002,038.002,038.702,034.85-4.68%1,089,771
Oct 8, 20262,139.002,155.902,064.302,138.902,134.860.55%1,335,549
Oct 7, 20262,149.002,167.502,120.902,127.202,123.18-0.69%282,649
Oct 6, 20262,134.102,169.902,129.902,142.002,137.950.47%275,350
Oct 5, 20262,117.502,135.002,101.202,132.002,127.970.68%404,648
Oct 1, 20262,100.002,130.702,086.002,117.502,113.50-0.12%284,498
Sep 30, 20262,111.102,127.602,072.002,120.002,115.990.92%552,945
Sep 29, 20262,150.002,168.902,077.302,100.602,096.63-2.12%1,341,769
Sep 28, 20262,145.102,164.102,112.002,146.202,142.150.91%394,039
Sep 25, 20262,169.602,178.902,007.002,126.802,122.78-1.87%436,268
Sep 24, 20262,168.002,185.002,161.502,167.402,163.31-0.08%212,941
Sep 23, 20262,179.002,190.002,160.002,169.202,165.10-0.45%336,940
Sep 22, 20262,210.002,220.102,161.402,179.002,174.88-1.46%485,812
Sep 21, 20262,229.002,234.702,190.102,211.202,207.02-0.82%160,196
Sep 18, 20262,201.102,268.402,201.102,229.402,225.191.00%880,377
Sep 17, 20262,200.002,229.502,198.202,207.402,203.230.05%140,743
Sep 16, 20262,180.002,211.002,150.002,206.202,202.031.02%279,080
Sep 15, 20262,212.402,222.002,175.002,183.902,179.77-1.23%126,796
Sep 11, 20262,180.102,219.002,180.102,211.002,206.820.39%175,283
Sep 10, 20262,189.702,210.902,155.002,202.502,198.341.00%473,429
Sep 9, 20262,219.002,222.302,165.002,180.602,176.48-2.19%228,715
Sep 8, 20262,235.002,235.002,202.902,229.502,225.290.25%119,591
Sep 7, 20262,217.002,255.002,210.802,224.002,219.800.37%270,161
Sep 4, 20262,213.002,224.002,201.002,215.902,211.710.48%119,776
Sep 3, 20262,205.002,224.202,189.902,205.302,201.130.32%130,218
Sep 2, 20262,200.002,212.002,182.002,198.302,194.150.06%183,620
Sep 1, 20262,213.402,235.402,185.002,197.002,192.85-0.33%213,203
Aug 31, 20262,219.902,239.002,182.302,204.202,200.04-0.42%421,862
Aug 28, 20262,195.002,242.002,182.002,213.402,209.221.40%418,905
Aug 27, 20262,191.002,195.002,169.202,182.902,178.780.16%124,936
Aug 26, 20262,165.002,181.002,160.002,179.402,175.280.69%81,717
Aug 25, 20262,170.002,173.002,151.302,164.402,160.31-0.16%138,326
Aug 24, 20262,175.002,198.802,160.002,167.902,163.80-0.92%141,558
Aug 21, 20262,171.102,198.002,167.002,188.002,183.870.78%125,671
Aug 20, 20262,189.202,209.202,165.002,171.102,167.00-0.83%130,108
Aug 19, 20262,194.802,199.802,145.102,189.202,185.06-0.26%193,397
Aug 18, 20262,174.002,199.002,172.702,194.802,190.650.86%132,277
Aug 17, 20262,198.002,200.002,167.902,176.002,171.890.06%188,710
Aug 14, 20262,209.002,225.002,167.002,174.702,170.59-1.10%150,902
Aug 13, 20262,200.002,230.002,181.202,198.802,194.650.45%222,245
Aug 12, 20262,170.002,222.002,160.102,189.002,184.861.44%577,193
Aug 11, 20262,130.502,161.002,117.202,158.002,153.921.24%248,922