Skip to main content
logo
Anand Rathi Wealth Limited (NSE:ANANDRATHI)
India flag India · Delayed Price · Currency is INR
2,188.00
+16.90 (0.78%)
Aug 21, 2026, 3:30 PM IST

Anand Rathi Wealth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 22, 20262,105.902,121.202,070.002,079.702,079.70-0.55%214,458
Jul 21, 20262,082.702,099.002,082.002,091.202,091.200.41%108,401
Jul 20, 20262,073.002,104.902,060.002,082.702,082.700.48%122,508
Jul 17, 20262,079.002,088.502,056.202,072.702,072.70-0.33%148,521
Jul 16, 20262,100.002,100.002,052.802,079.602,079.60-0.11%286,102
Jul 15, 20262,090.002,109.002,071.002,081.802,081.800.05%234,910
Jul 14, 20262,115.002,117.702,071.602,080.802,080.80-1.74%287,017
Jul 13, 20262,140.802,143.002,095.802,117.702,117.70-1.36%384,240
Jul 10, 20262,111.802,176.202,061.402,146.802,146.802.44%1,767,952
Jul 9, 20262,075.002,120.002,055.002,095.602,095.601.74%455,048
Jul 8, 20262,050.102,091.602,034.402,059.802,059.800.38%348,980
Jul 7, 20262,120.002,120.002,024.402,052.002,052.00-2.08%451,331
Jul 6, 20262,080.002,120.002,065.302,095.502,095.501.64%627,104
Jul 3, 20262,011.702,085.002,009.802,061.702,061.703.62%694,817
Jul 2, 20261,972.702,003.501,945.101,989.701,989.701.26%321,343
Jul 1, 20261,994.002,004.001,955.301,964.901,964.90-0.60%283,753
Jun 30, 20262,008.902,032.701,957.001,976.701,976.70-0.60%549,710
Jun 29, 20261,920.001,999.001,896.401,988.701,988.702.91%2,509,330
Jun 25, 20261,904.401,948.901,848.001,932.501,932.501.50%1,007,620
Jun 24, 20261,916.001,923.601,875.401,903.901,903.90-0.62%272,827
Jun 23, 20261,936.901,949.701,910.201,915.801,915.80-0.10%468,013
Jun 22, 20261,900.001,953.601,863.101,917.701,917.702.69%1,139,804
Jun 19, 20261,800.001,887.001,800.001,867.501,867.503.45%933,601
Jun 18, 20261,790.001,856.501,782.901,805.301,805.301.02%829,809
Jun 17, 20261,786.001,794.001,760.001,787.101,787.100.80%372,553
Jun 16, 20261,778.701,785.801,753.001,772.901,772.90-0.49%252,489
Jun 15, 20261,789.001,790.201,759.801,781.601,781.600.92%340,986
Jun 12, 20261,755.001,769.701,740.101,765.301,765.301.23%172,009